FAS Historical Prices | Direxion Financial Bull 3X Shar Stock

Dow

0.80% Nasdaq

0.97%

Direxion Daily Financial Bull 3X Shares (FAS)

-NYSEArca

70.05 2.70(4.01%) May 17, 4:00PM EDT|After Hours : 70.08 0.03 (0.04%) May 17, 7:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	68.35	70.08	68.29	70.05	5,324,400	70.05
May 16, 2013	68.19	69.24	67.03	67.35	6,324,200	67.35
May 15, 2013	66.75	69.04	66.50	68.67	8,086,000	68.67
May 14, 2013	64.29	67.05	64.22	67.00	5,861,800	67.00
May 13, 2013	63.02	64.42	62.86	64.02	4,731,000	64.02
May 10, 2013	63.04	63.50	62.59	63.43	4,726,000	63.43
May 9, 2013	64.20	64.20	62.47	62.81	5,100,000	62.81
May 8, 2013	62.60	64.19	62.27	64.10	4,827,500	64.10
May 7, 2013	62.33	63.11	61.38	62.78	6,095,900	62.78
May 6, 2013	60.53	61.75	60.42	61.65	4,650,500	61.65
May 3, 2013	60.05	60.79	59.80	59.99	5,573,100	59.99
May 2, 2013	57.74	58.56	57.35	58.45	5,226,700	58.45
May 1, 2013	58.23	58.48	56.78	56.96	5,980,600	56.96
Apr 30, 2013	58.13	58.85	57.58	58.85	4,050,600	58.85
Apr 29, 2013	58.04	58.30	57.40	58.04	3,916,400	58.04
Apr 26, 2013	57.65	58.07	56.75	57.32	5,147,900	57.32
Apr 25, 2013	57.75	58.83	57.34	57.86	6,687,700	57.86
Apr 24, 2013	56.43	57.37	56.26	57.09	4,528,100	57.09
Apr 23, 2013	54.50	56.20	54.49	56.05	7,828,100	56.05
Apr 22, 2013	53.96	53.99	52.20	53.56	5,175,100	53.56
Apr 19, 2013	52.16	53.52	51.67	53.42	8,206,000	53.42
Apr 18, 2013	52.86	52.94	50.87	51.46	10,097,800	51.46
Apr 17, 2013	54.27	54.43	51.70	52.75	9,730,200	52.75
Apr 16, 2013	55.04	55.89	53.97	55.79	7,594,900	55.79
Apr 15, 2013	56.75	57.37	53.33	53.34	9,611,900	53.34
Apr 12, 2013	56.76	57.55	56.37	57.13	6,133,000	57.13
Apr 11, 2013	57.25	58.60	57.12	57.88	5,253,800	57.88
Apr 10, 2013	56.00	57.46	55.88	57.37	5,615,900	57.37
Apr 9, 2013	55.19	56.15	54.71	55.37	5,040,400	55.37
Apr 8, 2013	53.51	54.97	52.73	54.95	4,565,400	54.95
Apr 5, 2013	51.89	53.65	51.47	53.41	6,773,400	53.41
Apr 4, 2013	52.85	54.05	52.80	53.95	5,538,600	53.95
Apr 3, 2013	55.13	55.35	52.12	52.63	6,974,800	52.63
Apr 2, 2013	55.05	55.45	54.73	55.14	3,758,700	55.14
Apr 2, 2013	3: 1 Stock Split
Apr 1, 2013	165.30	167.23	161.83	163.26	16,064,700	54.42
Mar 28, 2013	164.00	165.94	163.20	165.21	4,541,700	55.07
Mar 27, 2013	162.85	164.66	161.21	164.16	9,599,700	54.72
Mar 26, 2013	164.35	165.88	162.74	165.49	9,337,500	55.16
Mar 25, 2013	165.14	166.21	160.05	162.46	14,195,700	54.15
Mar 22, 2013	162.40	163.77	160.80	162.99	8,571,000	54.33
Mar 21, 2013	163.00	164.90	160.21	160.58	12,298,200	53.53
Mar 20, 2013	164.62	166.23	163.90	165.29	10,552,200	55.10
Mar 19, 2013	166.39	166.84	159.49	162.14	19,286,100	54.05
Mar 18, 2013	162.88	166.62	162.26	164.44	14,015,400	54.81
Mar 15, 2013	167.41	169.25	165.65	168.46	9,628,800	56.15
Mar 14, 2013	166.00	168.08	165.50	167.74	8,570,400	55.91
Mar 13, 2013	163.68	165.14	162.07	164.69	6,461,100	54.90
Mar 12, 2013	165.19	165.72	162.00	163.28	8,785,200	54.43
Mar 11, 2013	162.37	166.10	161.56	165.80	8,661,000	55.27
Mar 8, 2013	163.25	164.10	159.64	162.70	12,270,900	54.23
Mar 7, 2013	159.50	161.57	159.10	161.26	12,168,300	53.75
Mar 6, 2013	159.00	160.00	156.77	158.74	10,968,000	52.91
Mar 5, 2013	154.91	158.30	153.97	156.28	14,296,800	52.09
Mar 4, 2013	147.40	152.45	147.19	152.45	7,775,700	50.82
Mar 1, 2013	145.11	149.61	142.33	148.65	9,561,900	49.55
Feb 28, 2013	148.01	151.06	146.84	147.70	8,004,300	49.23
Feb 27, 2013	141.80	149.22	141.42	148.69	11,334,000	49.56
Feb 26, 2013	142.25	143.32	138.37	142.32	20,466,300	47.44
Feb 25, 2013	153.99	153.99	140.01	140.12	14,365,800	46.71
Feb 22, 2013	148.80	151.15	148.13	151.15	8,334,000	50.38
Feb 21, 2013	148.80	148.80	144.70	145.95	10,945,500	48.65
Feb 20, 2013	155.50	155.94	149.16	149.44	11,401,200	49.81
Feb 19, 2013	153.00	155.87	152.94	155.65	6,472,800	51.88
Feb 15, 2013	153.67	153.94	150.32	152.16	10,354,800	50.72
Feb 14, 2013	150.35	153.48	150.06	153.20	6,068,100	51.07
Feb 13, 2013	153.63	153.99	150.35	151.75	8,740,200	50.58
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FAS

Quotes

Charts

News & Info

ETF

Analyst

Direxion Daily Financial Bull 3X Shares (FAS)