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
)
107.94
+1.36 (+1.28%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Sep 28, 2012
8.089
8.241
8.021
8.117
47,882,828
-0.09(-1.11%)
Sep 27, 2012
8.132
8.305
8.047
8.209
42,779,144
+0.23(+2.84%)
Sep 26, 2012
8.058
8.127
7.951
7.982
43,081,012
-0.16(-1.96%)
Sep 25, 2012
8.564
8.640
8.137
8.141
52,681,888
-0.36(-4.22%)
Sep 24, 2012
8.349
8.613
8.348
8.500
36,349,764
-0.01(-0.06%)
Sep 21, 2012
8.776
8.779
8.502
8.506
45,066,532
-0.05(-0.63%)
Sep 20, 2012
8.476
8.576
8.382
8.560
47,353,248
-0.14(-1.63%)
Sep 19, 2012
8.794
8.849
8.693
8.701
53,642,412
-0.02(-0.20%)
Sep 18, 2012
8.748
8.806
8.642
8.718
42,303,032
-0.12(-1.30%)
Sep 17, 2012
8.973
9.073
8.787
8.834
35,903,436
-0.25(-2.80%)
Sep 14, 2012
9.074
9.280
8.992
9.088
68,397,904
+0.20(+2.25%)
Sep 13, 2012
8.322
8.942
8.250
8.888
79,103,528
+0.57(+6.82%)
Sep 12, 2012
8.344
8.397
8.255
8.320
31,192,054
+0.11(+1.29%)
Sep 11, 2012
8.041
8.229
7.999
8.214
34,503,284
+0.18(+2.22%)
Sep 10, 2012
8.190
8.238
8.011
8.035
32,702,054
-0.17(-2.11%)
Sep 07, 2012
8.076
8.237
8.068
8.209
48,715,608
+0.22(+2.73%)
Sep 06, 2012
7.646
8.008
7.635
7.990
69,549,728
+0.47(+6.24%)
Sep 05, 2012
7.529
7.585
7.459
7.521
38,364,328
-0.00(-0.01%)
Sep 04, 2012
7.447
7.585
7.379
7.522
44,518,280
+0.05(+0.61%)
Aug 31, 2012
7.476
7.530
7.331
7.476
55,718,104
+0.11(+1.52%)
Aug 30, 2012
7.372
7.415
7.252
7.364
38,463,372
-0.11(-1.42%)
Aug 29, 2012
7.456
7.513
7.395
7.470
28,964,432
+0.03(+0.47%)
Aug 27, 2012
7.509
7.517
7.379
7.435
46,148,088
+0.00(+0.06%)
Aug 24, 2012
7.259
7.484
7.229
7.430
45,754,196
+0.10(+1.39%)
Aug 23, 2012
7.462
7.492
7.308
7.328
45,511,164
-0.18(-2.36%)
Aug 22, 2012
7.464
7.575
7.387
7.505
56,482,536
-0.03(-0.39%)
Aug 21, 2012
7.565
7.751
7.473
7.535
53,287,320
+0.04(+0.55%)
Aug 20, 2012
7.432
7.512
7.390
7.494
39,196,440
+0.04(+0.56%)
Aug 17, 2012
7.439
7.464
7.387
7.452
35,674,444
+0.05(+0.68%)
Aug 16, 2012
7.316
7.441
7.207
7.402
36,464,900
+0.13(+1.79%)
Aug 15, 2012
7.191
7.317
7.166
7.272
28,185,096
+0.06(+0.81%)
Aug 14, 2012
7.310
7.359
7.159
7.213
45,184,732
+0.01(+0.15%)
Aug 13, 2012
7.174
7.222
7.068
7.202
33,237,790
-0.01(-0.13%)
Aug 10, 2012
7.135
7.227
7.075
7.211
38,274,104
+0.02(+0.27%)
Aug 09, 2012
7.155
7.286
7.135
7.192
29,710,934
-0.01(-0.09%)
Aug 08, 2012
7.099
7.270
7.092
7.198
33,931,636
+0.00(+0.04%)
Aug 07, 2012
7.177
7.337
7.174
7.195
46,419,676
+0.09(+1.30%)
Aug 06, 2012
7.171
7.271
7.103
7.103
36,499,132
+0.03(+0.43%)
Aug 03, 2012
6.935
7.153
6.915
7.073
72,294,752
+0.40(+6.01%)
Aug 02, 2012
6.640
6.785
6.498
6.672
73,397,056
-0.14(-2.07%)
Aug 01, 2012
6.976
7.025
6.795
6.813
48,450,420
-0.10(-1.50%)
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%)
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
.