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
)
131.27
-1.34 (-1.01%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 20, 2024
131.50
131.71
129.32
131.27
391,108
-1.34(-1.01%)
Sep 19, 2024
132.35
133.50
129.50
132.61
650,566
+4.36(+3.40%)
Sep 18, 2024
129.93
132.60
127.51
128.25
673,473
-1.28(-0.99%)
Sep 17, 2024
128.27
130.73
128.00
129.53
580,527
+2.09(+1.64%)
Sep 16, 2024
124.42
127.60
124.42
127.44
485,294
+4.41(+3.58%)
Sep 13, 2024
123.03
124.25
122.10
123.03
447,422
+1.22(+1.00%)
Sep 12, 2024
121.92
123.04
118.85
121.81
440,863
+0.84(+0.69%)
Sep 11, 2024
121.20
121.66
113.68
120.97
1,017,584
-1.85(-1.51%)
Sep 10, 2024
128.27
128.27
118.60
122.82
876,610
-3.69(-2.92%)
Sep 09, 2024
124.67
128.79
124.35
126.51
673,421
+5.02(+4.13%)
Sep 06, 2024
126.70
129.13
120.64
121.49
1,175,210
-5.76(-4.53%)
Sep 05, 2024
132.83
133.33
125.43
127.25
648,491
-4.03(-3.07%)
Sep 04, 2024
131.62
134.38
129.60
131.28
600,561
+0.09(+0.07%)
Sep 03, 2024
132.31
135.30
129.31
131.19
1,150,999
-2.87(-2.14%)
Aug 30, 2024
131.67
134.50
129.77
134.06
636,992
+3.55(+2.72%)
Aug 29, 2024
128.77
131.88
125.93
130.51
819,715
+3.18(+2.50%)
Aug 28, 2024
125.38
129.30
124.96
127.33
927,554
+1.12(+0.89%)
Aug 27, 2024
124.81
126.49
124.60
126.21
392,052
+1.71(+1.37%)
Aug 26, 2024
124.65
126.49
123.64
124.50
532,985
+1.31(+1.06%)
Aug 23, 2024
121.27
124.18
120.53
123.19
753,084
+2.97(+2.47%)
Aug 22, 2024
118.64
120.24
118.41
120.22
368,073
+1.81(+1.53%)
Aug 21, 2024
119.75
119.95
116.51
118.41
449,622
-0.44(-0.37%)
Aug 20, 2024
119.89
120.05
118.25
118.85
392,887
-1.26(-1.05%)
Aug 19, 2024
118.51
120.22
118.40
120.11
426,118
+1.96(+1.66%)
Aug 16, 2024
115.39
118.21
115.39
118.15
400,151
+2.02(+1.74%)
Aug 15, 2024
116.49
117.70
114.76
116.13
470,556
+3.33(+2.95%)
Aug 14, 2024
109.50
113.31
109.31
112.80
583,579
+4.08(+3.75%)
Aug 13, 2024
107.98
108.92
105.69
108.72
419,139
+2.48(+2.33%)
Aug 12, 2024
108.77
109.24
105.53
106.24
465,031
-1.57(-1.46%)
Aug 09, 2024
106.51
108.68
105.21
107.81
479,303
+1.36(+1.28%)
Aug 08, 2024
103.61
106.98
103.20
106.45
547,143
+4.81(+4.73%)
Aug 07, 2024
105.00
107.65
101.33
101.64
775,655
+0.37(+0.37%)
Aug 06, 2024
98.26
104.85
97.27
101.27
896,163
+3.92(+4.03%)
Aug 05, 2024
99.11
99.69
95.43
97.35
1,318,513
-8.83(-8.32%)
Aug 02, 2024
110.38
111.80
103.99
106.18
2,000,736
-8.56(-7.46%)
Aug 01, 2024
120.88
121.61
113.08
114.74
1,338,238
-5.07(-4.23%)
Jul 31, 2024
122.20
122.70
119.51
119.81
788,724
-0.70(-0.58%)
Jul 30, 2024
118.70
121.90
118.69
120.51
951,287
+3.97(+3.41%)
Jul 29, 2024
118.03
118.20
114.94
116.54
797,762
-0.83(-0.71%)
Jul 26, 2024
113.90
118.25
113.61
117.37
999,307
+5.04(+4.49%)
Jul 25, 2024
111.63
116.99
111.35
112.33
1,072,972
+1.02(+0.92%)
Jul 24, 2024
114.00
115.20
111.02
111.31
861,761
-4.35(-3.76%)
Jul 23, 2024
115.77
117.39
115.11
115.66
659,911
+0.30(+0.26%)
Jul 22, 2024
114.00
115.62
112.39
115.36
887,701
+1.91(+1.68%)
Jul 19, 2024
116.50
117.17
112.83
113.45
833,954
-3.36(-2.88%)
Jul 18, 2024
119.85
123.66
115.95
116.81
1,596,631
-4.66(-3.84%)
Jul 17, 2024
117.91
121.87
117.70
121.47
1,154,115
+2.86(+2.41%)
Jul 16, 2024
115.22
118.71
114.41
118.61
1,336,554
+4.19(+3.66%)
Jul 15, 2024
111.01
115.04
110.93
114.42
1,217,009
+4.52(+4.11%)
Jul 12, 2024
108.66
111.29
107.67
109.90
849,726
+0.68(+0.62%)
Jul 11, 2024
106.53
109.44
105.80
109.22
739,971
+2.75(+2.58%)
Jul 10, 2024
104.04
106.51
103.59
106.47
502,328
+1.33(+1.26%)
Jul 09, 2024
103.65
107.33
102.95
105.14
686,529
+1.93(+1.87%)
Jul 08, 2024
104.27
106.12
102.66
103.21
400,809
-0.39(-0.38%)
Jul 05, 2024
104.39
104.39
102.01
103.60
324,871
-0.73(-0.70%)
Jul 03, 2024
105.36
105.56
103.91
104.33
248,099
-0.53(-0.51%)
Jul 02, 2024
101.00
104.94
100.72
104.86
376,231
+3.35(+3.30%)
Jul 01, 2024
102.15
104.19
100.43
101.51
630,594
+0.52(+0.51%)
Jun 28, 2024
100.70
102.82
99.78
100.99
575,638
+1.09(+1.09%)
Jun 27, 2024
99.58
100.41
98.29
99.90
476,848
-0.78(-0.77%)
Jun 26, 2024
101.12
101.12
99.01
100.68
453,731
-1.38(-1.35%)
Jun 25, 2024
104.35
105.17
101.55
102.06
428,105
-2.67(-2.55%)
Jun 24, 2024
102.51
106.73
102.27
104.73
714,036
+2.81(+2.76%)
Jun 21, 2024
102.62
102.62
100.01
101.92
355,933
-0.99(-0.96%)
Jun 20, 2024
100.84
103.79
100.45
102.91
461,976
+1.58(+1.56%)
Jun 18, 2024
99.37
101.46
98.96
101.33
342,841
+1.74(+1.74%)
Jun 17, 2024
96.54
99.69
95.85
99.59
439,007
+2.37(+2.44%)
Jun 14, 2024
95.96
97.68
95.15
97.22
493,070
-0.85(-0.86%)
Jun 13, 2024
98.44
98.44
96.15
98.07
508,697
-0.45(-0.46%)
Jun 12, 2024
101.57
102.22
98.05
98.52
622,865
+0.09(+0.09%)
Jun 11, 2024
101.03
101.03
97.33
98.43
681,075
-3.77(-3.69%)
Jun 10, 2024
102.13
102.61
100.28
102.20
329,992
-1.20(-1.16%)
Jun 07, 2024
101.89
105.19
101.66
103.39
498,371
+1.01(+0.98%)
Jun 06, 2024
102.61
103.78
101.10
102.39
584,546
-0.04(-0.04%)
Jun 05, 2024
102.58
102.72
100.24
102.43
326,942
+0.84(+0.82%)
Jun 04, 2024
101.63
103.81
100.16
101.59
301,863
-1.55(-1.50%)
Jun 03, 2024
105.23
105.45
100.21
103.13
644,717
-1.94(-1.84%)
May 31, 2024
101.67
105.25
100.35
105.07
518,143
+4.20(+4.16%)
May 30, 2024
99.44
101.30
98.65
100.87
336,325
+1.80(+1.81%)
May 29, 2024
99.35
100.06
98.24
99.07
590,698
-2.58(-2.54%)
May 28, 2024
104.45
104.45
100.64
101.66
480,335
-3.43(-3.26%)
May 24, 2024
104.02
105.17
103.96
105.09
329,416
+2.06(+2.00%)
May 23, 2024
107.73
107.74
102.24
103.02
926,158
-5.12(-4.73%)
May 22, 2024
109.10
110.48
107.32
108.14
379,299
-1.59(-1.45%)
May 21, 2024
108.17
110.12
108.17
109.73
382,151
+1.70(+1.57%)
May 20, 2024
111.50
112.15
107.73
108.03
590,444
-4.00(-3.57%)
May 17, 2024
110.53
112.08
110.22
112.03
377,168
+2.00(+1.81%)
May 16, 2024
110.39
111.69
109.97
110.04
483,394
-0.20(-0.18%)
May 15, 2024
108.99
110.50
108.45
110.24
413,310
+2.50(+2.32%)
May 14, 2024
107.14
108.04
106.23
107.73
301,753
+1.28(+1.20%)
May 13, 2024
108.56
108.99
106.29
106.46
274,804
-1.21(-1.12%)
May 10, 2024
107.43
108.16
107.16
107.66
375,903
+1.36(+1.28%)
May 09, 2024
103.50
106.43
103.30
106.31
449,835
+2.17(+2.09%)
May 08, 2024
102.77
104.69
101.92
104.13
254,504
+1.14(+1.10%)
May 07, 2024
102.91
103.68
102.35
102.99
296,410
+1.04(+1.02%)
May 06, 2024
100.29
102.03
99.94
101.96
374,238
+3.38(+3.43%)
May 03, 2024
99.41
100.02
96.94
98.58
451,844
+0.93(+0.95%)
May 02, 2024
98.99
99.46
95.68
97.65
643,667
+0.60(+0.62%)
May 01, 2024
96.84
100.51
96.56
97.05
535,179
-0.12(-0.12%)
Apr 30, 2024
99.36
99.94
97.11
97.17
288,509
-2.90(-2.90%)
Apr 29, 2024
100.74
101.74
98.99
100.07
267,317
-0.30(-0.30%)
Apr 26, 2024
100.37
102.18
99.94
100.37
316,407
-0.80(-0.79%)
Apr 25, 2024
101.15
102.15
98.44
101.17
531,725
-1.77(-1.72%)
Apr 24, 2024
102.31
103.35
101.42
102.94
426,089
-0.36(-0.35%)
Apr 23, 2024
102.47
103.79
101.74
103.29
342,040
+1.97(+1.94%)
Apr 22, 2024
99.23
102.83
98.03
101.33
613,903
+3.65(+3.74%)
Apr 19, 2024
95.14
98.15
94.77
97.68
769,780
+3.78(+4.03%)
Apr 18, 2024
94.01
96.28
93.26
93.90
546,084
+0.93(+1.00%)
Apr 17, 2024
93.54
94.71
91.82
92.97
625,273
+0.54(+0.58%)
Apr 16, 2024
94.74
95.05
91.82
92.43
834,769
-1.78(-1.88%)
Apr 15, 2024
99.16
100.53
93.39
94.21
1,142,167
-1.77(-1.84%)
Apr 12, 2024
97.50
98.85
94.55
95.97
1,101,863
-4.14(-4.13%)
Apr 11, 2024
102.03
102.23
97.98
100.11
1,271,956
-1.83(-1.79%)
Apr 10, 2024
103.45
104.96
101.10
101.94
1,197,714
-5.01(-4.68%)
Apr 09, 2024
109.04
109.71
104.20
106.94
832,844
-1.74(-1.60%)
Apr 08, 2024
107.59
109.27
107.30
108.68
491,235
+1.47(+1.37%)
Apr 05, 2024
105.21
108.14
104.60
107.21
772,916
+2.66(+2.55%)
Apr 04, 2024
110.55
111.48
104.18
104.55
947,126
-3.75(-3.46%)
Apr 03, 2024
108.58
110.58
107.47
108.30
509,663
-0.35(-0.32%)
Apr 02, 2024
108.79
109.55
107.88
108.65
535,266
-1.27(-1.15%)
Apr 01, 2024
112.24
112.59
109.57
109.92
559,311
-1.99(-1.78%)
Mar 28, 2024
110.72
112.79
110.05
111.91
605,361
+1.44(+1.30%)
Mar 27, 2024
108.17
110.47
107.33
110.47
679,008
+3.77(+3.53%)
Mar 26, 2024
106.86
107.57
105.65
106.70
420,750
+0.82(+0.77%)
Mar 25, 2024
106.80
107.17
105.65
105.89
429,196
-0.91(-0.85%)
Mar 22, 2024
111.00
111.81
106.75
106.80
733,536
-4.06(-3.66%)
Mar 21, 2024
109.06
111.56
108.57
110.85
1,133,650
+2.58(+2.39%)
Mar 20, 2024
104.08
108.42
103.52
108.27
608,191
+4.03(+3.87%)
Mar 19, 2024
103.10
104.59
103.03
104.24
491,338
+1.40(+1.36%)
Mar 18, 2024
102.39
103.37
100.79
102.84
710,854
+1.29(+1.27%)
Mar 15, 2024
99.73
102.67
99.39
101.55
403,223
-0.14(-0.14%)
Mar 14, 2024
104.05
104.86
99.97
101.69
1,077,725
-2.27(-2.18%)
Mar 13, 2024
102.35
104.31
102.35
103.95
629,964
+1.79(+1.75%)
Mar 12, 2024
101.39
102.88
100.40
102.17
809,459
+1.26(+1.25%)
Mar 11, 2024
99.39
101.06
98.66
100.90
776,220
+0.63(+0.62%)
Mar 08, 2024
100.28
101.78
99.89
100.28
939,106
+0.53(+0.53%)
Mar 07, 2024
101.43
101.96
98.79
99.75
693,656
-0.52(-0.52%)
Mar 06, 2024
99.70
101.24
97.95
100.27
751,503
+1.20(+1.21%)
Mar 05, 2024
97.88
100.52
97.78
99.06
811,216
+0.42(+0.42%)
Mar 04, 2024
97.55
99.63
97.40
98.65
708,137
+0.59(+0.60%)
Mar 01, 2024
98.37
99.13
97.15
98.06
509,962
-0.38(-0.38%)
Feb 29, 2024
99.69
100.07
97.38
98.44
636,111
-0.28(-0.28%)
Feb 28, 2024
97.10
99.77
97.06
98.72
656,602
+1.01(+1.04%)
Feb 27, 2024
97.39
97.77
95.73
97.70
649,198
+0.81(+0.84%)
Feb 26, 2024
98.17
100.12
96.45
96.89
789,231
-1.33(-1.36%)
Feb 23, 2024
97.99
99.61
97.89
98.22
859,369
+0.85(+0.88%)
Feb 22, 2024
95.12
98.07
94.92
97.36
1,113,058
+3.67(+3.91%)
Feb 21, 2024
92.57
93.86
91.72
93.70
584,685
+0.68(+0.73%)
Feb 20, 2024
92.01
94.04
91.66
93.02
629,020
-0.94(-1.00%)
Feb 16, 2024
94.24
95.11
93.33
93.97
953,415
-0.80(-0.84%)
Feb 15, 2024
91.16
95.45
91.10
94.76
1,789,137
+4.43(+4.91%)
Feb 14, 2024
89.21
90.54
88.42
90.33
813,288
+2.37(+2.69%)
Feb 13, 2024
89.46
90.13
85.74
87.96
1,210,963
-3.54(-3.87%)
Feb 12, 2024
90.33
92.77
89.75
91.50
683,551
+1.21(+1.34%)
Feb 09, 2024
89.58
90.45
88.63
90.29
581,646
+0.65(+0.72%)
Feb 08, 2024
89.64
90.45
88.00
89.64
800,933
-1.29(-1.42%)
Feb 07, 2024
90.01
91.11
88.39
90.93
535,773
+1.93(+2.17%)
Feb 06, 2024
88.03
89.21
87.63
89.01
533,777
+0.80(+0.90%)
Feb 05, 2024
88.39
89.13
87.17
88.21
547,508
-1.74(-1.93%)
Feb 02, 2024
88.35
91.13
87.86
89.95
692,592
+1.15(+1.30%)
Feb 01, 2024
88.05
89.08
85.05
88.80
993,155
+0.34(+0.38%)
Jan 31, 2024
91.44
93.42
88.46
88.46
888,646
-3.51(-3.82%)
Jan 30, 2024
88.81
92.28
88.79
91.97
1,370,330
+3.18(+3.58%)
Jan 29, 2024
87.35
88.81
86.49
88.79
674,045
+0.83(+0.95%)
Jan 26, 2024
86.66
88.39
86.35
87.95
614,405
+0.63(+0.72%)
Jan 25, 2024
86.82
87.36
85.46
87.33
757,872
+1.40(+1.63%)
Jan 24, 2024
86.08
87.24
85.76
85.92
851,494
+1.22(+1.44%)
Jan 23, 2024
84.61
85.04
83.84
84.70
633,935
+0.24(+0.28%)
Jan 22, 2024
84.27
85.72
83.96
84.46
999,354
+1.00(+1.20%)
Jan 19, 2024
80.33
83.68
79.68
83.46
1,272,013
+4.06(+5.11%)
Jan 18, 2024
79.00
79.70
77.21
79.40
706,245
+0.28(+0.35%)
Jan 17, 2024
77.65
80.16
77.53
79.13
641,051
-0.44(-0.55%)
Jan 16, 2024
79.33
80.19
78.34
79.56
657,549
-1.75(-2.15%)
Jan 12, 2024
82.87
83.99
80.42
81.31
645,535
-0.45(-0.55%)
Jan 11, 2024
82.50
82.88
80.09
81.76
1,080,471
-1.20(-1.45%)
Jan 10, 2024
82.26
83.21
81.48
82.96
466,589
+0.53(+0.64%)
Jan 09, 2024
82.89
82.89
81.85
82.44
631,454
-1.81(-2.15%)
Jan 08, 2024
82.74
84.31
81.43
84.24
651,127
+1.67(+2.02%)
Jan 05, 2024
81.70
83.95
81.48
82.57
872,102
+0.91(+1.12%)
Jan 04, 2024
81.13
83.63
81.13
81.66
1,409,161
+0.80(+0.98%)
Jan 03, 2024
81.75
82.16
80.39
80.87
806,193
-2.01(-2.42%)
Jan 02, 2024
80.83
82.99
80.80
82.87
723,830
+0.73(+0.88%)
Dec 29, 2023
82.53
82.99
81.16
82.15
774,940
-0.54(-0.65%)
Dec 28, 2023
81.73
83.26
81.70
82.68
512,330
+0.77(+0.93%)
Dec 27, 2023
80.87
82.09
80.43
81.92
833,016
+0.65(+0.79%)
Dec 26, 2023
80.51
81.78
80.16
81.27
428,176
+0.95(+1.19%)
Dec 22, 2023
80.42
81.34
79.51
80.32
615,710
+0.45(+0.56%)
Dec 21, 2023
78.83
80.03
77.82
79.87
816,547
+1.98(+2.54%)
Dec 20, 2023
81.29
82.02
77.80
77.89
972,851
-4.32(-5.26%)
Dec 19, 2023
80.37
82.24
79.64
82.21
759,064
+1.85(+2.30%)
Dec 18, 2023
80.71
81.16
80.14
80.36
925,609
+0.77(+0.97%)
Dec 15, 2023
79.13
80.18
78.30
79.59
1,060,021
-1.41(-1.75%)
Dec 14, 2023
80.72
81.95
79.79
81.01
1,339,148
+2.21(+2.80%)
Dec 13, 2023
75.38
79.07
74.79
78.80
1,083,782
+3.62(+4.82%)
Dec 12, 2023
73.90
75.22
73.21
75.18
962,606
+1.51(+2.05%)
Dec 11, 2023
72.36
73.98
72.32
73.67
466,885
+1.48(+2.06%)
Dec 08, 2023
71.14
72.61
70.69
72.18
518,766
+1.13(+1.59%)
Dec 07, 2023
70.65
71.33
70.28
71.06
388,687
+0.71(+1.01%)
Dec 06, 2023
72.45
73.29
70.04
70.34
588,693
-1.06(-1.48%)
Dec 05, 2023
71.52
71.82
70.40
71.40
537,057
-1.05(-1.45%)
Dec 04, 2023
71.25
73.29
71.25
72.45
589,390
-0.07(-0.10%)
Dec 01, 2023
70.68
72.94
70.46
72.52
727,372
+1.50(+2.12%)
Nov 30, 2023
69.21
71.12
68.66
71.02
626,239
+2.10(+3.04%)
Nov 29, 2023
68.25
70.07
68.20
68.92
732,699
+1.46(+2.17%)
Nov 28, 2023
67.41
68.14
66.92
67.46
480,031
-0.17(-0.25%)
Nov 27, 2023
67.52
67.88
67.11
67.62
355,407
-0.50(-0.74%)
Nov 24, 2023
67.60
68.56
67.60
68.13
410,696
+0.48(+0.72%)
Nov 22, 2023
67.40
68.07
66.97
67.64
457,722
+0.77(+1.15%)
Nov 21, 2023
66.70
67.46
66.62
66.87
396,510
-0.08(-0.12%)
Nov 20, 2023
65.95
67.52
65.57
66.95
501,059
+0.64(+0.97%)
Nov 17, 2023
66.06
66.36
65.53
66.31
376,739
+1.06(+1.62%)
Nov 16, 2023
64.98
65.54
64.51
65.25
492,752
+0.46(+0.72%)
Nov 15, 2023
63.89
65.14
63.85
64.79
616,831
+1.17(+1.83%)
Nov 14, 2023
62.15
64.53
62.04
63.62
1,058,806
+3.52(+5.86%)
Nov 13, 2023
59.80
60.66
59.52
60.10
430,428
-0.37(-0.61%)
Nov 10, 2023
59.28
60.57
58.36
60.46
598,556
+1.99(+3.40%)
Nov 09, 2023
59.87
60.10
58.21
58.47
513,090
-0.71(-1.20%)
Nov 08, 2023
59.10
59.44
58.18
59.19
472,743
+0.15(+0.25%)
Nov 07, 2023
58.87
59.52
58.54
59.04
493,220
-0.30(-0.50%)
Nov 06, 2023
60.33
60.63
58.45
59.34
662,644
-0.70(-1.17%)
Nov 03, 2023
59.38
60.78
59.27
60.04
1,073,032
+2.35(+4.08%)
Nov 02, 2023
55.34
57.80
55.10
57.68
1,026,498
+3.82(+7.09%)
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
.