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
UNCHANGED
Streaming Delayed 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 (%)
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%)
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
.