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 )

152.85 -1.53 (-0.99%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 31, 2011 5.771 5.868 5.728 5.848 16,313,273 +0.13(+2.20%)
Jan 28, 2011 6.058 6.082 5.695 5.722 22,846,094 -0.31(-5.19%)
Jan 27, 2011 5.994 6.065 5.960 6.035 11,285,078 +0.05(+0.83%)
Jan 26, 2011 5.950 6.032 5.915 5.986 12,430,110 +0.09(+1.44%)
Jan 25, 2011 5.855 5.906 5.762 5.900 16,975,652 +0.00(+0.06%)
Jan 24, 2011 5.781 5.916 5.777 5.896 7,785,528 +0.10(+1.69%)
Jan 21, 2011 5.854 5.901 5.771 5.798 8,674,201 +0.04(+0.65%)
Jan 20, 2011 5.758 5.801 5.636 5.761 12,576,982 -0.04(-0.63%)
Jan 19, 2011 5.977 5.985 5.754 5.797 15,053,388 -0.19(-3.22%)
Jan 18, 2011 5.937 5.997 5.912 5.990 12,251,766 +0.05(+0.91%)
Jan 14, 2011 5.798 5.949 5.787 5.936 12,166,247 +0.11(+1.84%)
Jan 13, 2011 5.843 5.868 5.781 5.829 9,020,585 -0.03(-0.43%)
Jan 12, 2011 5.805 5.863 5.769 5.854 10,531,867 +0.16(+2.78%)
Jan 11, 2011 5.700 5.736 5.633 5.696 13,858,114 +0.06(+1.12%)
Jan 10, 2011 5.567 5.662 5.520 5.633 10,248,621 -0.01(-0.24%)
Jan 07, 2011 5.704 5.734 5.513 5.647 18,410,598 -0.03(-0.49%)
Jan 06, 2011 5.719 5.738 5.631 5.675 12,290,636 -0.03(-0.51%)
Jan 05, 2011 5.573 5.719 5.556 5.704 15,391,383 +0.09(+1.54%)
Jan 04, 2011 5.690 5.692 5.515 5.617 14,371,184 -0.03(-0.49%)
Jan 03, 2011 5.603 5.718 5.596 5.645 16,647,218 +0.16(+2.84%)
Dec 31, 2010 5.457 5.497 5.429 5.489 6,562,598 +0.01(+0.13%)
Dec 30, 2010 5.491 5.524 5.458 5.482 8,436,717 -0.02(-0.36%)
Dec 29, 2010 5.507 5.535 5.493 5.502 6,278,246 +0.03(+0.46%)
Dec 28, 2010 5.501 5.503 5.441 5.477 5,679,436 +0.01(+0.25%)
Dec 27, 2010 5.401 5.476 5.386 5.463 6,110,831 +0.00(+0.08%)
Dec 23, 2010 5.464 5.485 5.422 5.458 9,049,217 -0.02(-0.42%)
Dec 22, 2010 5.448 5.492 5.437 5.481 8,898,723 +0.05(+0.89%)
Dec 21, 2010 5.374 5.444 5.364 5.433 11,534,064 +0.11(+2.00%)
Dec 20, 2010 5.335 5.368 5.254 5.326 10,007,464 +0.03(+0.52%)
Dec 17, 2010 5.264 5.314 5.234 5.298 9,205,951 +0.03(+0.66%)
Dec 16, 2010 5.183 5.277 5.127 5.264 15,863,264 +0.09(+1.71%)
Dec 15, 2010 5.220 5.288 5.152 5.175 15,288,032 -0.07(-1.37%)
Dec 14, 2010 5.252 5.316 5.205 5.247 11,920,739 +0.01(+0.25%)
Dec 13, 2010 5.305 5.312 5.229 5.234 10,191,292 +0.01(+0.12%)
Dec 10, 2010 5.182 5.243 5.134 5.228 10,502,114 +0.09(+1.78%)
Dec 09, 2010 5.164 5.173 5.067 5.136 10,444,473 +0.06(+1.09%)
Dec 08, 2010 5.059 5.108 4.985 5.081 16,063,532 +0.04(+0.82%)
Dec 07, 2010 5.184 5.190 5.031 5.040 19,532,912 +0.01(+0.14%)
Dec 06, 2010 5.022 5.067 4.999 5.033 11,181,583 -0.01(-0.27%)
Dec 03, 2010 4.951 5.064 4.942 5.047 17,002,030 +0.05(+0.92%)
Dec 02, 2010 4.833 5.009 4.832 5.001 23,679,300 +0.19(+3.91%)
Dec 01, 2010 4.719 4.842 4.719 4.813 24,996,410 +0.29(+6.34%)
Nov 30, 2010 4.478 4.608 4.455 4.525 20,896,656 -0.09(-1.88%)
Nov 29, 2010 4.542 4.647 4.449 4.612 25,284,254 +0.03(+0.55%)
Nov 26, 2010 4.619 4.690 4.587 4.587 7,282,527 -0.15(-3.11%)
Nov 24, 2010 4.612 4.734 4.734 4.734 15,578,169 +0.21(+4.72%)
Nov 23, 2010 4.567 4.590 4.473 4.521 31,787,322 -0.21(-4.40%)
Nov 22, 2010 4.667 4.733 4.565 4.729 23,635,180 +0.00(+0.01%)
Nov 19, 2010 4.679 4.735 4.606 4.728 14,991,291 +0.04(+0.84%)
Nov 18, 2010 4.618 4.733 4.618 4.689 26,634,126 +0.20(+4.41%)
Nov 17, 2010 4.486 4.543 4.445 4.491 20,942,158 +0.02(+0.43%)
Nov 16, 2010 4.610 4.632 4.407 4.472 39,408,144 -0.22(-4.70%)
Nov 15, 2010 4.756 4.817 4.692 4.692 22,598,632 -0.02(-0.39%)
Nov 12, 2010 4.799 4.859 4.649 4.710 24,441,512 -0.19(-3.88%)
Nov 11, 2010 4.817 4.918 4.776 4.901 17,114,278 -0.04(-0.81%)
Nov 10, 2010 4.868 4.947 4.767 4.941 15,414,323 +0.07(+1.34%)
Nov 09, 2010 5.032 5.048 4.819 4.875 23,900,670 -0.12(-2.34%)
Nov 08, 2010 4.968 5.008 4.918 4.992 13,256,021 -0.02(-0.44%)
Nov 05, 2010 4.968 5.037 4.948 5.014 25,670,630 +0.07(+1.41%)
Nov 04, 2010 4.832 4.961 4.827 4.945 24,173,378 +0.25(+5.37%)
Nov 03, 2010 4.661 4.696 4.516 4.693 28,091,036 +0.06(+1.28%)
Nov 02, 2010 4.628 4.666 4.587 4.634 17,195,290 +0.11(+2.37%)
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.