Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Financial Bull 3X Direxion
(NY:
FAS
)
105.36
+2.07 (+2.00%)
Official Closing Price
Updated: 6:30 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2012
6.952
7.003
6.856
6.917
40,172,332
-0.09(-1.28%)
Jul 30, 2012
6.979
7.132
6.966
7.007
39,183,252
-0.04(-0.56%)
Jul 27, 2012
6.778
7.130
6.718
7.046
88,940,480
+0.37(+5.57%)
Jul 26, 2012
6.692
6.727
6.567
6.674
59,701,096
+0.28(+4.43%)
Jul 25, 2012
6.443
6.502
6.295
6.391
57,122,300
+0.05(+0.76%)
Jul 24, 2012
6.448
6.463
6.193
6.343
78,672,408
-0.08(-1.24%)
Jul 23, 2012
6.250
6.467
6.215
6.423
78,695,616
-0.15(-2.35%)
Jul 20, 2012
6.710
6.726
6.565
6.577
57,346,096
-0.28(-4.03%)
Jul 19, 2012
7.024
7.075
6.785
6.853
56,334,988
-0.15(-2.18%)
Jul 18, 2012
7.017
7.113
6.942
7.006
45,925,960
-0.09(-1.20%)
Jul 17, 2012
7.112
7.113
6.794
7.091
68,627,328
+0.12(+1.77%)
Jul 16, 2012
7.012
7.071
6.906
6.968
80,951,704
-0.01(-0.21%)
Jul 13, 2012
6.615
7.012
6.608
6.983
94,510,888
+0.45(+6.90%)
Jul 12, 2012
6.505
6.627
6.405
6.532
98,963,472
-0.13(-1.98%)
Jul 11, 2012
6.586
6.719
6.528
6.664
89,004,592
+0.09(+1.39%)
Jul 10, 2012
6.858
6.903
6.481
6.573
90,893,640
-0.16(-2.42%)
Jul 09, 2012
6.710
6.790
6.627
6.736
64,955,820
-0.05(-0.79%)
Jul 06, 2012
6.673
6.829
6.672
6.789
62,582,500
-0.14(-2.05%)
Jul 05, 2012
7.059
7.085
6.893
6.931
69,378,664
-0.24(-3.35%)
Jul 03, 2012
7.028
7.224
6.999
7.172
53,343,376
+0.12(+1.71%)
Jul 02, 2012
6.981
7.060
6.822
7.051
67,024,644
+0.15(+2.20%)
Jun 29, 2012
6.849
6.902
6.738
6.900
112,352,400
+0.48(+7.41%)
Jun 28, 2012
6.244
6.440
6.129
6.424
115,444,112
-0.02(-0.34%)
Jun 27, 2012
6.316
6.487
6.223
6.446
89,334,040
+0.21(+3.30%)
Jun 26, 2012
6.189
6.323
6.091
6.240
105,942,048
+0.10(+1.63%)
Jun 25, 2012
6.248
6.258
6.057
6.140
106,098,864
-0.36(-5.59%)
Jun 22, 2012
6.442
6.556
6.383
6.504
94,963,176
+0.18(+2.92%)
Jun 21, 2012
6.781
6.873
6.298
6.319
125,476,936
-0.44(-6.51%)
Jun 20, 2012
6.761
6.874
6.572
6.759
118,485,432
+0.06(+0.85%)
Jun 19, 2012
6.540
6.791
6.518
6.702
80,797,408
+0.28(+4.35%)
Jun 18, 2012
6.356
6.549
6.301
6.423
94,120,936
-0.05(-0.76%)
Jun 15, 2012
6.333
6.484
6.228
6.472
99,071,816
+0.23(+3.68%)
Jun 14, 2012
6.069
6.327
6.025
6.242
133,665,496
+0.22(+3.61%)
Jun 13, 2012
6.025
6.262
5.953
6.025
133,684,128
-0.10(-1.55%)
Jun 12, 2012
5.927
6.125
5.790
6.120
106,048,752
+0.24(+4.11%)
Jun 11, 2012
6.424
6.429
5.859
5.879
134,524,864
-0.31(-5.05%)
Jun 08, 2012
5.946
6.196
5.830
6.191
108,973,248
+0.20(+3.28%)
Jun 07, 2012
6.281
6.327
5.965
5.995
135,105,360
-0.05(-0.79%)
Jun 06, 2012
5.730
6.043
5.679
6.043
143,002,416
+0.47(+8.36%)
Jun 05, 2012
5.299
5.603
5.287
5.576
127,281,568
+0.25(+4.63%)
Jun 04, 2012
5.494
5.515
5.244
5.330
80,864,888
-0.13(-2.34%)
Jun 01, 2012
5.759
5.793
5.448
5.457
135,088,752
-0.63(-10.33%)
May 31, 2012
5.999
6.223
5.829
6.086
115,771,632
+0.09(+1.51%)
May 30, 2012
6.200
6.210
5.987
5.996
98,233,392
-0.41(-6.39%)
May 29, 2012
6.317
6.410
6.239
6.405
99,305,120
+0.24(+3.94%)
May 25, 2012
6.197
6.292
6.107
6.162
67,089,892
-0.08(-1.24%)
May 24, 2012
6.277
6.313
6.037
6.239
99,807,464
+0.04(+0.61%)
May 23, 2012
5.958
6.224
5.815
6.201
151,965,008
+0.07(+1.14%)
May 22, 2012
6.095
6.366
6.013
6.132
160,117,792
+0.14(+2.27%)
May 21, 2012
5.838
6.056
5.720
5.996
126,180,496
+0.20(+3.53%)
May 18, 2012
6.063
6.071
5.737
5.791
110,388,848
-0.21(-3.43%)
May 17, 2012
6.390
6.398
5.997
5.997
118,632,720
-0.40(-6.25%)
May 16, 2012
6.769
6.849
6.395
6.397
108,852,352
-0.25(-3.79%)
May 15, 2012
6.774
6.878
6.616
6.649
107,031,808
-0.10(-1.52%)
May 14, 2012
6.898
6.956
6.742
6.752
87,327,704
-0.40(-5.63%)
May 11, 2012
6.900
7.328
6.892
7.155
86,920,344
-0.19(-2.65%)
May 10, 2012
7.495
7.544
7.294
7.350
85,870,904
+0.09(+1.25%)
May 09, 2012
7.232
7.424
7.093
7.259
107,215,992
-0.22(-2.89%)
May 08, 2012
7.479
7.576
7.287
7.475
92,338,552
-0.14(-1.86%)
May 07, 2012
7.379
7.693
7.375
7.617
71,070,512
+0.11(+1.52%)
May 04, 2012
7.679
7.738
7.453
7.503
82,635,776
-0.34(-4.35%)
May 03, 2012
8.088
8.108
7.791
7.844
76,253,800
-0.21(-2.60%)
May 02, 2012
8.068
8.134
7.890
8.054
85,746,912
-0.19(-2.30%)
May 01, 2012
7.996
8.427
7.990
8.243
71,475,632
+0.25(+3.11%)
Apr 30, 2012
8.094
8.106
7.881
7.995
46,782,036
-0.15(-1.81%)
Apr 27, 2012
8.209
8.220
7.980
8.143
60,876,148
+0.01(+0.17%)
Apr 26, 2012
7.836
8.151
7.833
8.129
77,459,464
+0.21(+2.63%)
Apr 25, 2012
7.845
7.958
7.727
7.921
86,000,696
+0.24(+3.18%)
Apr 24, 2012
7.472
7.687
7.472
7.676
73,387,904
+0.23(+3.04%)
Apr 23, 2012
7.296
7.467
7.245
7.450
118,254,544
-0.19(-2.54%)
Apr 20, 2012
7.834
7.840
7.637
7.644
83,995,464
-0.08(-0.98%)
Apr 19, 2012
7.918
7.931
7.564
7.720
119,883,152
-0.08(-1.04%)
Apr 18, 2012
7.811
7.983
7.781
7.801
77,357,512
-0.18(-2.26%)
Apr 17, 2012
7.850
8.038
7.751
7.981
87,345,504
+0.32(+4.13%)
Apr 16, 2012
7.712
7.806
7.488
7.665
132,012,800
+0.15(+1.97%)
Apr 13, 2012
7.947
7.952
7.503
7.517
154,523,856
-0.48(-5.99%)
Apr 12, 2012
7.632
8.017
7.593
7.996
136,645,264
+0.41(+5.45%)
Apr 11, 2012
7.542
7.656
7.495
7.583
114,634,696
+0.31(+4.31%)
Apr 10, 2012
7.744
7.830
7.259
7.270
185,333,696
-0.49(-6.37%)
Apr 09, 2012
7.686
7.878
7.633
7.765
114,753,928
-0.34(-4.23%)
Apr 05, 2012
8.047
8.234
8.006
8.107
89,923,736
-0.05(-0.65%)
Apr 04, 2012
8.272
8.325
8.060
8.161
107,649,792
-0.38(-4.40%)
Apr 03, 2012
8.567
8.624
8.329
8.536
94,745,832
-0.10(-1.12%)
Apr 02, 2012
8.382
8.729
8.319
8.632
112,940,840
+0.19(+2.24%)
Mar 30, 2012
8.350
8.493
8.249
8.443
85,702,592
+0.09(+1.11%)
Mar 29, 2012
8.393
8.443
8.136
8.350
116,885,664
-0.23(-2.71%)
Mar 28, 2012
8.525
8.637
8.311
8.583
117,456,984
+0.07(+0.78%)
Mar 27, 2012
8.721
8.779
8.509
8.516
93,974,280
-0.21(-2.45%)
Mar 26, 2012
8.571
8.737
8.506
8.731
112,873,336
+0.38(+4.51%)
Mar 23, 2012
8.116
8.377
8.068
8.354
101,103,440
+0.21(+2.53%)
Mar 22, 2012
8.246
8.319
8.071
8.147
111,249,024
-0.32(-3.73%)
Mar 21, 2012
8.656
8.677
8.416
8.463
102,756,784
-0.10(-1.14%)
Mar 20, 2012
8.375
8.624
8.298
8.561
118,335,520
+0.06(+0.67%)
Mar 19, 2012
8.354
8.724
8.277
8.503
111,537,280
+0.13(+1.60%)
Mar 16, 2012
8.382
8.424
8.255
8.369
100,480,128
+0.06(+0.74%)
Mar 15, 2012
8.041
8.342
7.860
8.308
142,435,008
+0.36(+4.55%)
Mar 14, 2012
7.963
8.052
7.748
7.946
106,988,880
+0.00(+0.06%)
Mar 13, 2012
7.369
7.957
7.340
7.942
176,881,136
+0.73(+10.13%)
Mar 12, 2012
7.246
7.246
7.078
7.211
82,819,656
-0.03(-0.44%)
Mar 09, 2012
7.147
7.338
7.096
7.243
100,151,528
+0.16(+2.24%)
Mar 08, 2012
7.024
7.112
6.934
7.085
82,085,656
+0.18(+2.63%)
Mar 07, 2012
6.765
6.926
6.709
6.903
86,399,904
+0.24(+3.53%)
Mar 06, 2012
6.859
6.897
6.623
6.668
143,269,856
-0.48(-6.68%)
Mar 05, 2012
7.146
7.167
7.039
7.145
79,392,960
-0.05(-0.70%)
Mar 02, 2012
7.291
7.337
7.178
7.195
90,265,224
-0.11(-1.48%)
Mar 01, 2012
7.136
7.346
7.132
7.303
97,374,592
+0.23(+3.32%)
Feb 29, 2012
7.207
7.348
7.039
7.068
124,424,216
-0.09(-1.26%)
Feb 28, 2012
7.157
7.224
7.041
7.159
113,715,640
+0.01(+0.14%)
Feb 27, 2012
6.847
7.173
6.761
7.149
80,902,784
+0.15(+2.09%)
Feb 24, 2012
7.078
7.106
6.957
7.003
50,325,028
-0.04(-0.52%)
Feb 23, 2012
6.857
7.065
6.807
7.039
92,835,336
+0.19(+2.71%)
Feb 22, 2012
7.015
7.062
6.852
6.853
90,292,120
-0.23(-3.22%)
Feb 21, 2012
7.123
7.194
6.997
7.082
110,396,744
-0.02(-0.34%)
Feb 17, 2012
7.034
7.130
7.009
7.106
82,875,424
+0.12(+1.67%)
Feb 16, 2012
6.682
6.997
6.642
6.989
142,616,416
+0.27(+4.04%)
Feb 15, 2012
6.890
6.964
6.682
6.717
129,243,224
-0.10(-1.49%)
Feb 14, 2012
6.903
6.907
6.658
6.819
109,839,752
-0.17(-2.40%)
Feb 13, 2012
7.058
7.064
6.928
6.986
87,826,184
+0.17(+2.53%)
Feb 10, 2012
6.788
6.853
6.725
6.814
96,368,112
-0.18(-2.58%)
Feb 09, 2012
7.138
7.192
6.898
6.994
126,115,440
-0.04(-0.58%)
Feb 08, 2012
6.976
7.051
6.873
7.035
112,560,640
+0.11(+1.62%)
Feb 07, 2012
6.848
6.984
6.795
6.923
105,174,368
-0.02(-0.25%)
Feb 06, 2012
6.925
6.946
6.826
6.940
97,774,768
-0.08(-1.19%)
Feb 03, 2012
6.839
7.024
6.822
7.024
145,716,784
+0.48(+7.34%)
Feb 02, 2012
6.490
6.610
6.420
6.543
105,656,080
+0.12(+1.84%)
Feb 01, 2012
6.280
6.524
6.276
6.425
165,146,944
+0.29(+4.66%)
Jan 31, 2012
6.199
6.219
6.031
6.139
99,744,608
+0.07(+1.16%)
Jan 30, 2012
6.049
6.105
5.941
6.068
143,001,440
-0.17(-2.72%)
Jan 27, 2012
6.087
6.286
6.066
6.238
137,596,384
+0.05(+0.80%)
Jan 26, 2012
6.405
6.479
6.097
6.188
183,267,904
-0.12(-1.89%)
Jan 25, 2012
6.144
6.344
6.104
6.307
158,407,424
+0.06(+1.04%)
Jan 24, 2012
6.074
6.271
6.002
6.242
123,947,920
-0.01(-0.20%)
Jan 23, 2012
6.215
6.387
6.153
6.255
161,744,384
+0.04(+0.57%)
Jan 20, 2012
6.046
6.223
6.007
6.219
129,920,568
+0.10(+1.68%)
Jan 19, 2012
6.149
6.162
6.038
6.116
182,946,656
+0.15(+2.46%)
Jan 18, 2012
5.709
5.982
5.637
5.969
170,799,648
+0.24(+4.19%)
Jan 17, 2012
5.827
5.991
5.669
5.729
151,870,432
-0.09(-1.57%)
Jan 13, 2012
5.618
5.828
5.557
5.821
192,751,600
-0.12(-2.03%)
Jan 12, 2012
5.955
6.005
5.739
5.941
183,349,808
+0.08(+1.29%)
Jan 11, 2012
5.640
5.883
5.587
5.866
149,479,344
+0.13(+2.31%)
Jan 10, 2012
5.686
5.763
5.622
5.733
182,101,312
+0.29(+5.30%)
Jan 09, 2012
5.451
5.514
5.360
5.445
151,500,128
+0.07(+1.30%)
Jan 06, 2012
5.483
5.489
5.280
5.375
157,040,432
-0.09(-1.67%)
Jan 05, 2012
5.150
5.538
5.077
5.466
170,961,472
+0.19(+3.55%)
Jan 04, 2012
5.235
5.328
5.127
5.279
111,708,288
+0.26(+5.22%)
Dec 30, 2011
5.064
5.097
5.015
5.017
64,781,496
-0.08(-1.57%)
Dec 29, 2011
4.940
5.105
4.922
5.097
93,588,120
+0.20(+4.16%)
Dec 28, 2011
5.133
5.137
4.885
4.894
113,806,112
-0.23(-4.44%)
Dec 27, 2011
5.127
5.249
5.108
5.121
72,203,384
-0.07(-1.37%)
Dec 23, 2011
5.155
5.196
5.067
5.193
92,247,384
+0.37(+7.75%)
Dec 21, 2011
4.725
4.848
4.634
4.819
157,482,160
+0.06(+1.32%)
Dec 20, 2011
4.515
4.790
4.510
4.756
186,522,688
+0.47(+10.99%)
Dec 19, 2011
4.579
4.615
4.254
4.285
184,544,224
-0.28(-6.08%)
Dec 16, 2011
4.588
4.735
4.514
4.563
191,161,904
+0.07(+1.47%)
Dec 15, 2011
4.685
4.692
4.479
4.496
181,371,104
+0.02(+0.43%)
Dec 14, 2011
4.377
4.616
4.377
4.477
279,363,104
-0.04(-0.79%)
Dec 13, 2011
4.828
4.871
4.376
4.513
228,378,752
-0.21(-4.42%)
Dec 12, 2011
4.803
4.814
4.604
4.722
209,726,528
-0.32(-6.27%)
Dec 09, 2011
4.885
5.093
4.840
5.037
138,649,424
+0.29(+6.02%)
Dec 08, 2011
5.127
5.136
4.695
4.751
290,479,296
-0.53(-10.07%)
Dec 07, 2011
4.985
5.325
4.889
5.283
257,029,456
+0.18(+3.56%)
Dec 06, 2011
5.028
5.193
4.956
5.101
166,601,648
-0.01(-0.18%)
Dec 05, 2011
5.125
5.285
5.001
5.111
255,809,968
+0.25(+5.17%)
Dec 02, 2011
4.843
5.105
4.833
4.859
289,662,464
+0.15(+3.17%)
Dec 01, 2011
4.687
4.765
4.561
4.710
184,113,648
-0.09(-1.85%)
Nov 30, 2011
4.504
4.823
4.448
4.799
324,623,296
+0.72(+17.68%)
Nov 29, 2011
4.122
4.203
4.043
4.078
174,013,200
-0.07(-1.62%)
Nov 28, 2011
4.219
4.238
4.029
4.145
248,256,144
+0.33(+8.52%)
Nov 25, 2011
3.779
3.963
3.763
3.820
111,824,456
+0.05(+1.42%)
Nov 23, 2011
3.970
3.977
3.765
3.766
306,902,496
-0.34(-8.34%)
Nov 22, 2011
4.216
4.261
4.080
4.109
235,799,776
-0.10(-2.37%)
Nov 21, 2011
4.263
4.301
4.110
4.209
235,498,352
-0.32(-6.98%)
Nov 18, 2011
4.541
4.583
4.429
4.524
226,560,608
+0.07(+1.55%)
Nov 17, 2011
4.756
4.787
4.388
4.455
323,521,056
-0.29(-6.11%)
Nov 16, 2011
4.931
5.058
4.718
4.746
190,471,376
-0.33(-6.55%)
Nov 15, 2011
4.893
5.183
4.873
5.078
184,947,200
+0.06(+1.21%)
Nov 14, 2011
5.199
5.219
4.918
5.017
160,564,704
-0.29(-5.50%)
Nov 11, 2011
5.187
5.366
5.179
5.309
185,662,192
+0.33(+6.58%)
Nov 10, 2011
5.151
5.160
4.873
4.981
131,950,544
+0.06(+1.26%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.