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
)
112.32
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 30, 2012
8.270
8.375
8.217
8.295
53,506,680
-0.01(-0.08%)
Nov 29, 2012
8.308
8.363
8.181
8.302
55,816,460
+0.11(+1.39%)
Nov 28, 2012
7.962
8.199
7.799
8.188
74,826,504
+0.10(+1.26%)
Nov 27, 2012
8.245
8.325
8.071
8.086
76,189,640
-0.20(-2.40%)
Nov 26, 2012
8.209
8.295
8.145
8.285
45,028,020
-0.07(-0.87%)
Nov 23, 2012
8.198
8.370
8.187
8.358
20,889,692
+0.27(+3.40%)
Nov 21, 2012
8.101
8.117
7.959
8.083
37,845,168
+0.02(+0.21%)
Nov 20, 2012
7.881
8.122
7.845
8.067
57,146,152
+0.12(+1.50%)
Nov 19, 2012
7.874
7.966
7.828
7.947
64,126,668
+0.38(+5.08%)
Nov 16, 2012
7.454
7.579
7.257
7.563
96,505,112
+0.15(+2.09%)
Nov 15, 2012
7.363
7.542
7.290
7.408
87,093,512
+0.05(+0.64%)
Nov 14, 2012
7.836
7.879
7.294
7.361
72,676,640
-0.41(-5.23%)
Nov 13, 2012
7.737
8.049
7.700
7.767
57,167,936
-0.14(-1.78%)
Nov 12, 2012
7.990
7.993
7.847
7.908
28,526,058
+0.03(+0.32%)
Nov 09, 2012
7.796
8.096
7.737
7.882
68,699,992
+0.02(+0.26%)
Nov 08, 2012
8.151
8.290
7.859
7.862
78,118,496
-0.19(-2.40%)
Nov 07, 2012
8.460
8.494
7.983
8.055
109,030,416
-0.76(-8.58%)
Nov 06, 2012
8.609
8.882
8.605
8.812
45,811,584
+0.26(+3.09%)
Nov 05, 2012
8.536
8.601
8.327
8.548
40,320,012
-0.07(-0.84%)
Nov 02, 2012
8.909
8.910
8.578
8.620
50,484,312
-0.14(-1.60%)
Nov 01, 2012
8.477
8.760
8.424
8.760
32,697,492
+0.32(+3.78%)
Oct 31, 2012
8.366
8.445
8.263
8.441
34,994,988
+0.13(+1.60%)
Oct 26, 2012
8.394
8.308
8.308
8.308
634,164,032
-0.13(-1.54%)
Oct 25, 2012
8.588
8.645
8.277
8.438
56,603,888
+0.04(+0.47%)
Oct 24, 2012
8.545
8.578
8.354
8.399
50,183,904
-0.00(-0.02%)
Oct 23, 2012
8.448
8.498
8.274
8.400
75,835,232
-0.40(-4.59%)
Oct 19, 2012
9.065
9.065
8.684
8.804
58,713,644
-0.33(-3.63%)
Oct 18, 2012
9.031
9.227
9.008
9.136
44,963,740
+0.05(+0.58%)
Oct 17, 2012
8.858
9.113
8.826
9.083
40,678,684
+0.28(+3.19%)
Oct 16, 2012
8.737
8.871
8.702
8.803
40,011,004
+0.16(+1.90%)
Oct 15, 2012
8.488
8.645
8.346
8.639
38,147,232
+0.25(+2.93%)
Oct 12, 2012
8.513
8.645
8.323
8.393
45,990,572
-0.29(-3.34%)
Oct 11, 2012
8.812
8.843
8.663
8.683
37,047,912
+0.12(+1.43%)
Oct 10, 2012
8.562
8.652
8.435
8.560
35,318,020
+0.02(+0.20%)
Oct 09, 2012
8.751
8.844
8.514
8.543
53,274,920
-0.21(-2.40%)
Oct 08, 2012
8.666
8.796
8.636
8.752
26,071,034
-0.06(-0.66%)
Oct 05, 2012
8.968
9.006
8.702
8.810
47,297,048
+0.03(+0.37%)
Oct 04, 2012
8.603
8.797
8.543
8.778
47,632,916
+0.32(+3.72%)
Oct 03, 2012
8.321
8.528
8.204
8.463
39,082,880
+0.20(+2.42%)
Oct 02, 2012
8.320
8.339
8.157
8.263
32,134,904
+0.05(+0.64%)
Oct 01, 2012
8.280
8.466
8.142
8.210
52,456,000
+0.09(+1.14%)
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%)
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
.