Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Bull 3X Direxion (NY: SPXL )

160.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 3.759 3.838 3.568 3.579 108,339,432 -0.14(-3.66%)
Jan 28, 2010 3.892 3.892 3.644 3.715 106,097,816 -0.14(-3.55%)
Jan 27, 2010 3.788 3.871 3.696 3.851 105,459,088 +0.05(+1.44%)
Jan 26, 2010 3.798 3.916 3.771 3.797 74,351,304 -0.05(-1.32%)
Jan 25, 2010 3.893 3.908 3.808 3.848 77,298,024 +0.06(+1.48%)
Jan 22, 2010 4.009 4.049 3.775 3.792 150,096,560 -0.27(-6.56%)
Jan 21, 2010 4.296 4.340 4.043 4.058 149,394,672 -0.23(-5.47%)
Jan 20, 2010 4.334 4.339 4.189 4.293 76,290,504 -0.13(-2.95%)
Jan 19, 2010 4.264 4.429 4.258 4.423 45,616,164 +0.15(+3.60%)
Jan 15, 2010 4.397 4.270 4.270 4.270 213,856,672 -0.15(-3.37%)
Jan 14, 2010 4.371 4.440 4.363 4.419 43,090,560 +0.04(+0.81%)
Jan 13, 2010 4.307 4.418 4.239 4.383 63,311,200 +0.11(+2.57%)
Jan 12, 2010 4.311 4.336 4.222 4.274 77,051,984 -0.13(-2.93%)
Jan 11, 2010 4.443 4.453 4.347 4.403 42,772,076 +0.02(+0.38%)
Jan 08, 2010 4.302 4.391 4.277 4.386 43,082,380 +0.05(+1.07%)
Jan 07, 2010 4.267 4.353 4.226 4.339 47,516,976 +0.05(+1.17%)
Jan 06, 2010 4.265 4.317 4.255 4.289 47,974,004 +0.01(+0.27%)
Jan 05, 2010 4.233 4.280 4.184 4.277 36,045,540 +0.04(+0.94%)
Jan 04, 2010 4.137 4.244 4.136 4.238 30,661,036 +0.21(+5.12%)
Dec 31, 2009 4.178 4.031 4.031 4.031 61,752,852 -0.12(-2.92%)
Dec 30, 2009 4.121 4.171 4.117 4.152 19,323,148 -0.01(-0.31%)
Dec 29, 2009 4.220 4.220 4.161 4.165 22,856,280 -0.02(-0.42%)
Dec 28, 2009 4.211 4.218 4.141 4.183 19,749,970 +0.01(+0.31%)
Dec 24, 2009 4.128 4.175 4.128 4.170 15,775,245 +0.06(+1.57%)
Dec 23, 2009 4.107 4.117 4.049 4.106 30,454,060 +0.04(+0.89%)
Dec 22, 2009 4.053 4.091 4.034 4.069 34,129,844 +0.03(+0.68%)
Dec 21, 2009 3.967 4.061 3.961 4.042 38,185,204 +0.14(+3.56%)
Dec 18, 2009 3.908 3.913 3.808 3.903 52,435,228 +0.06(+1.54%)
Dec 17, 2009 3.898 3.921 3.831 3.844 58,445,392 -0.14(-3.41%)
Dec 16, 2009 4.009 4.043 3.956 3.980 46,755,596 +0.02(+0.60%)
Dec 15, 2009 3.964 4.015 3.924 3.956 42,033,716 -0.05(-1.25%)
Dec 14, 2009 3.997 4.016 3.977 4.006 45,070,880 +0.08(+2.11%)
Dec 11, 2009 3.914 3.940 3.863 3.923 58,456,344 +0.06(+1.45%)
Dec 10, 2009 3.869 3.913 3.846 3.867 51,040,872 +0.07(+1.82%)
Dec 09, 2009 3.761 3.818 3.698 3.798 65,282,912 +0.04(+1.04%)
Dec 08, 2009 3.806 3.827 3.721 3.759 71,584,616 -0.12(-3.16%)
Dec 07, 2009 3.896 3.956 3.850 3.881 53,653,456 -0.02(-0.50%)
Dec 04, 2009 3.992 4.044 3.700 3.901 133,023,144 +0.07(+1.75%)
Dec 03, 2009 3.962 4.025 3.824 3.834 87,768,512 -0.10(-2.44%)
Dec 02, 2009 3.919 4.006 3.891 3.930 63,278,920 +0.02(+0.43%)
Dec 01, 2009 3.888 3.958 3.862 3.913 73,803,960 +0.14(+3.58%)
Nov 30, 2009 3.733 3.795 3.680 3.778 89,448,408 +0.03(+0.92%)
Nov 27, 2009 3.620 3.823 3.601 3.743 71,083,192 -0.19(-4.82%)
Nov 25, 2009 3.914 3.947 3.874 3.933 50,059,752 +0.05(+1.30%)
Nov 24, 2009 3.891 3.902 3.793 3.883 64,049,052 +0.01(+0.27%)
Nov 23, 2009 3.875 3.961 3.851 3.872 77,564,192 +0.13(+3.40%)
Nov 20, 2009 3.722 3.773 3.693 3.745 79,995,376 -0.53(-12.44%)
Nov 19, 2009 4.368 4.378 4.201 4.277 106,967,680 -0.19(-4.20%)
Nov 18, 2009 4.469 4.489 4.387 4.464 61,093,160 -0.02(-0.34%)
Nov 17, 2009 4.432 4.484 4.377 4.479 65,115,924 +0.01(+0.27%)
Nov 16, 2009 4.363 4.519 4.357 4.467 76,811,008 +0.19(+4.53%)
Nov 13, 2009 4.230 4.326 4.170 4.274 88,511,432 +0.07(+1.64%)
Nov 12, 2009 4.313 4.390 4.169 4.205 106,287,896 -0.13(-3.03%)
Nov 11, 2009 4.361 4.421 4.277 4.336 97,213,472 +0.07(+1.55%)
Nov 10, 2009 4.242 4.313 4.201 4.270 90,001,472 -0.00(-0.02%)
Nov 09, 2009 4.092 4.271 4.086 4.271 67,427,120 +0.27(+6.86%)
Nov 06, 2009 3.897 4.030 3.878 3.997 86,036,240 +0.11(+2.72%)
Nov 05, 2009 3.835 3.971 3.814 3.891 85,029,312 +0.15(+3.87%)
Nov 04, 2009 3.823 3.909 3.729 3.745 141,472,704 +0.01(+0.37%)
Nov 03, 2009 3.621 3.746 3.600 3.732 136,493,968 +0.04(+1.14%)
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.