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: 4:10 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 (%)
Jan 31, 2013
10.97
11.06
10.88
11.01
25,921,678
-0.01(-0.11%)
Jan 30, 2013
11.09
11.12
10.93
11.02
36,128,576
-0.12(-1.10%)
Jan 29, 2013
10.93
11.17
10.93
11.14
27,534,430
+0.15(+1.38%)
Jan 28, 2013
11.15
11.19
10.90
10.99
30,189,424
-0.15(-1.35%)
Jan 25, 2013
11.15
11.15
10.95
11.14
31,662,064
+0.12(+1.06%)
Jan 24, 2013
10.96
11.17
10.89
11.02
41,622,040
+0.16(+1.44%)
Jan 23, 2013
10.86
10.91
10.76
10.87
27,363,458
-0.04(-0.34%)
Jan 22, 2013
10.57
10.91
10.57
10.90
34,967,556
+0.28(+2.68%)
Jan 18, 2013
10.60
10.63
10.42
10.62
43,008,500
+0.03(+0.26%)
Jan 17, 2013
10.58
10.67
10.50
10.59
43,372,968
+0.01(+0.06%)
Jan 16, 2013
10.54
10.63
10.43
10.59
36,461,552
+0.00(+0.02%)
Jan 15, 2013
10.31
10.61
10.30
10.58
34,717,244
+0.12(+1.13%)
Jan 14, 2013
10.47
10.52
10.30
10.47
33,433,532
-0.05(-0.52%)
Jan 11, 2013
10.49
10.54
10.34
10.52
43,787,152
-0.07(-0.69%)
Jan 10, 2013
10.46
10.59
10.34
10.59
49,297,200
+0.35(+3.42%)
Jan 09, 2013
10.31
10.46
10.18
10.24
48,951,184
+0.01(+0.06%)
Jan 08, 2013
10.21
10.28
10.10
10.24
37,311,528
-0.07(-0.65%)
Jan 07, 2013
10.30
10.33
10.16
10.30
45,289,100
-0.06(-0.56%)
Jan 04, 2013
10.04
10.40
9.994
10.36
46,859,176
+0.35(+3.45%)
Jan 03, 2013
9.993
10.10
9.907
10.02
56,710,456
-0.00(-0.01%)
Jan 02, 2013
9.893
10.04
9.276
10.02
63,992,360
+0.74(+7.99%)
Dec 31, 2012
8.877
9.286
8.849
9.276
67,353,544
+0.34(+3.76%)
Dec 28, 2012
8.944
9.147
8.921
8.940
54,767,936
-0.20(-2.21%)
Dec 27, 2012
9.244
9.314
8.811
9.141
67,659,800
-0.08(-0.81%)
Dec 26, 2012
9.326
9.347
9.148
9.216
38,133,396
-0.05(-0.53%)
Dec 24, 2012
9.288
9.317
9.240
9.266
14,310,423
-0.04(-0.39%)
Dec 21, 2012
9.133
9.412
9.125
9.302
78,185,872
-0.30(-3.09%)
Dec 20, 2012
9.305
9.606
9.272
9.599
46,232,052
+0.34(+3.72%)
Dec 19, 2012
9.451
9.470
9.240
9.254
44,443,120
-0.14(-1.53%)
Dec 18, 2012
9.158
9.409
9.083
9.398
56,463,428
+0.35(+3.82%)
Dec 17, 2012
8.702
9.057
8.701
9.053
49,529,904
+0.47(+5.42%)
Dec 14, 2012
8.634
8.679
8.556
8.587
27,245,360
-0.07(-0.80%)
Dec 13, 2012
8.779
8.844
8.614
8.656
43,278,448
-0.14(-1.61%)
Dec 12, 2012
8.793
8.995
8.752
8.798
50,902,224
+0.10(+1.14%)
Dec 11, 2012
8.734
8.826
8.633
8.699
37,049,024
+0.10(+1.15%)
Dec 10, 2012
8.567
8.669
8.512
8.600
37,599,640
-0.04(-0.42%)
Dec 07, 2012
8.605
8.645
8.498
8.636
60,613,956
+0.14(+1.64%)
Dec 06, 2012
8.420
8.497
8.350
8.497
42,731,984
+0.08(+1.00%)
Dec 05, 2012
8.247
8.506
8.145
8.413
70,892,776
+0.26(+3.21%)
Dec 04, 2012
8.229
8.280
8.063
8.151
40,762,872
-0.14(-1.73%)
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%)
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
.