Skip to main content

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

134.03 -0.05 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 25.93 26.13 25.70 26.12 3,213,342 -0.03(-0.13%)
Jan 30, 2017 26.34 26.35 25.76 26.15 4,503,665 -0.48(-1.81%)
Jan 27, 2017 26.78 26.84 26.55 26.64 2,253,337 -0.11(-0.40%)
Jan 26, 2017 26.78 26.88 26.65 26.74 3,507,280 -0.06(-0.23%)
Jan 25, 2017 26.53 26.84 26.47 26.81 4,055,580 +0.65(+2.48%)
Jan 24, 2017 25.75 26.32 25.71 26.16 2,974,810 +0.48(+1.86%)
Jan 23, 2017 25.74 25.89 25.37 25.68 3,819,447 -0.18(-0.71%)
Jan 20, 2017 25.86 26.07 25.65 25.86 3,462,129 +0.25(+0.98%)
Jan 19, 2017 25.92 25.97 25.43 25.61 2,677,714 -0.28(-1.07%)
Jan 18, 2017 25.82 25.90 25.61 25.89 2,094,828 +0.17(+0.65%)
Jan 17, 2017 25.74 25.91 25.57 25.72 2,603,348 -0.28(-1.07%)
Jan 13, 2017 26.00 26.00 26.00 0 +0.16(+0.63%)
Jan 12, 2017 25.83 25.91 25.29 25.84 3,515,238 -0.19(-0.72%)
Jan 11, 2017 25.78 26.03 25.52 26.03 3,441,652 +0.21(+0.83%)
Jan 10, 2017 25.83 26.15 25.66 25.81 2,680,451 -0.02(-0.09%)
Jan 09, 2017 25.98 26.03 25.81 25.83 2,151,273 -0.25(-0.95%)
Jan 06, 2017 25.86 26.26 25.64 26.08 3,667,743 +0.29(+1.13%)
Jan 05, 2017 25.77 25.87 25.50 25.79 3,624,329 -0.06(-0.23%)
Jan 04, 2017 25.53 25.93 25.53 25.85 3,841,774 +0.45(+1.77%)
Jan 03, 2017 25.36 25.62 24.98 25.40 3,848,475 +0.53(+2.12%)
Dec 30, 2016 24.87 24.87 24.87 0 -0.27(-1.06%)
Dec 29, 2016 25.19 25.32 24.97 25.14 3,664,689 -0.04(-0.17%)
Dec 28, 2016 25.88 25.89 25.12 25.18 2,910,767 -0.60(-2.31%)
Dec 27, 2016 25.70 25.95 25.70 25.78 1,933,287 +0.18(+0.72%)
Dec 23, 2016 25.59 25.59 25.59 0 +0.07(+0.27%)
Dec 22, 2016 25.59 25.63 25.36 25.52 3,660,180 -0.14(-0.53%)
Dec 21, 2016 25.83 25.88 25.65 25.66 2,577,157 -0.19(-0.75%)
Dec 20, 2016 25.79 25.92 25.70 25.85 2,967,636 +0.30(+1.17%)
Dec 19, 2016 25.49 25.74 25.43 25.56 2,801,308 +0.14(+0.54%)
Dec 16, 2016 25.72 25.77 25.29 25.42 4,742,674 -0.14(-0.55%)
Dec 15, 2016 25.35 25.89 25.29 25.56 5,144,879 +0.30(+1.19%)
Dec 14, 2016 25.77 26.06 25.08 25.26 6,621,981 -0.61(-2.35%)
Dec 13, 2016 25.63 26.09 25.63 25.87 4,378,481 +0.48(+1.91%)
Dec 12, 2016 25.43 25.62 25.22 25.38 3,855,549 -0.09(-0.36%)
Dec 09, 2016 25.12 25.47 25.09 25.47 3,654,864 +0.45(+1.79%)
Dec 08, 2016 24.84 25.20 24.73 25.03 3,645,837 +0.20(+0.80%)
Dec 07, 2016 23.84 24.86 23.80 24.83 3,494,466 +0.93(+3.91%)
Dec 06, 2016 23.75 23.92 23.57 23.89 2,576,278 +0.24(+1.02%)
Dec 05, 2016 23.58 23.81 23.50 23.65 3,542,191 +0.40(+1.73%)
Dec 02, 2016 23.26 23.44 23.13 23.25 2,431,163 +0.03(+0.11%)
Dec 01, 2016 23.60 23.60 23.10 23.23 4,104,379 -0.24(-1.02%)
Nov 30, 2016 23.90 23.96 23.46 23.47 4,532,771 -0.19(-0.81%)
Nov 29, 2016 23.54 23.83 23.42 23.66 2,066,710 +0.12(+0.50%)
Nov 28, 2016 23.75 23.85 23.49 23.54 2,815,157 -0.33(-1.38%)
Nov 25, 2016 23.74 23.88 23.71 23.87 2,465,038 +0.25(+1.07%)
Nov 23, 2016 23.62 23.62 23.62 0 +0.04(+0.19%)
Nov 22, 2016 23.57 23.64 23.31 23.57 5,315,981 +0.15(+0.66%)
Nov 21, 2016 23.14 23.45 23.08 23.42 2,807,624 +0.51(+2.21%)
Nov 18, 2016 23.10 23.16 22.86 22.91 2,863,020 -0.16(-0.68%)
Nov 17, 2016 22.79 23.10 22.75 23.07 3,464,442 +0.32(+1.39%)
Nov 16, 2016 22.65 22.81 22.59 22.75 2,838,878 -0.09(-0.38%)
Nov 15, 2016 22.48 22.85 22.40 22.84 6,324,183 +0.51(+2.28%)
Nov 14, 2016 22.48 22.55 22.07 22.33 4,816,446 +0.03(+0.16%)
Nov 11, 2016 22.19 22.37 21.95 22.30 5,702,181 -0.13(-0.57%)
Nov 10, 2016 22.59 22.88 21.93 22.42 8,697,294 +0.14(+0.64%)
Nov 09, 2016 21.04 22.50 21.04 22.28 11,135,848 +0.69(+3.21%)
Nov 08, 2016 21.18 21.80 21.08 21.59 7,370,328 +0.30(+1.40%)
Nov 07, 2016 20.83 21.33 20.79 21.29 7,051,551 +1.31(+6.55%)
Nov 04, 2016 20.11 20.38 19.96 19.98 4,892,541 -0.09(-0.43%)
Nov 03, 2016 20.41 20.49 19.98 20.07 6,492,075 -0.27(-1.34%)
Nov 02, 2016 20.61 20.74 20.20 20.34 6,356,937 -0.39(-1.88%)
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.