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 )

121.14 +3.30 (+2.80%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2009 3.522 3.547 3.469 3.535 88,603,000 -0.10(-2.67%)
Aug 28, 2009 3.720 3.739 3.561 3.632 108,563,464 -0.01(-0.20%)
Aug 27, 2009 3.600 3.667 3.479 3.639 125,922,400 +0.03(+0.76%)
Aug 26, 2009 3.579 3.660 3.541 3.612 112,783,536 +0.00(+0.13%)
Aug 25, 2009 3.633 3.711 3.588 3.607 137,074,240 +0.02(+0.62%)
Aug 24, 2009 3.644 3.697 3.553 3.585 102,687,488 -0.01(-0.17%)
Aug 21, 2009 3.480 3.613 3.463 3.591 100,181,512 +0.19(+5.61%)
Aug 20, 2009 3.314 3.422 3.291 3.400 99,825,408 +0.10(+2.89%)
Aug 19, 2009 3.133 3.330 3.127 3.305 108,429,840 +0.08(+2.63%)
Aug 18, 2009 3.159 3.246 3.143 3.220 85,140,360 +0.07(+2.14%)
Aug 17, 2009 3.185 3.203 3.120 3.153 105,625,288 -0.23(-6.88%)
Aug 14, 2009 3.477 3.483 3.286 3.386 113,305,304 -0.09(-2.50%)
Aug 13, 2009 3.451 3.483 3.347 3.473 125,192,896 +0.07(+2.01%)
Aug 12, 2009 3.277 3.476 3.275 3.404 136,439,824 +0.11(+3.41%)
Aug 11, 2009 3.376 3.386 3.266 3.292 138,506,384 -0.12(-3.58%)
Aug 10, 2009 3.406 3.447 3.350 3.414 109,770,104 -0.03(-0.82%)
Aug 07, 2009 3.406 3.522 3.354 3.443 166,636,864 +0.13(+4.02%)
Aug 06, 2009 3.405 3.426 3.263 3.310 154,482,192 -0.05(-1.42%)
Aug 05, 2009 3.400 3.409 3.279 3.357 180,512,064 -0.03(-0.98%)
Aug 04, 2009 3.318 3.411 3.297 3.390 175,568,128 +0.04(+1.13%)
Aug 03, 2009 3.301 3.369 3.249 3.352 142,797,184 +0.15(+4.83%)
Jul 31, 2009 3.193 3.263 3.159 3.198 164,591,360 +0.01(+0.29%)
Jul 30, 2009 3.203 3.296 3.182 3.189 180,463,920 +0.10(+3.24%)
Jul 29, 2009 3.073 3.119 3.032 3.089 136,304,176 -0.05(-1.74%)
Jul 28, 2009 3.098 3.166 3.039 3.143 151,252,320 +0.01(+0.44%)
Jul 27, 2009 3.137 3.176 3.068 3.129 131,550,296 -0.00(-0.12%)
Jul 24, 2009 3.043 3.140 3.004 3.133 120,921,632 +0.04(+1.24%)
Jul 23, 2009 2.908 3.132 2.900 3.095 190,097,040 +0.20(+6.77%)
Jul 22, 2009 2.834 2.949 2.833 2.899 152,017,728 +0.01(+0.21%)
Jul 21, 2009 2.922 2.929 2.789 2.892 128,904,320 +0.04(+1.32%)
Jul 20, 2009 2.825 2.870 2.774 2.855 149,483,040 +0.09(+3.23%)
Jul 17, 2009 2.762 2.784 2.716 2.766 120,245,840 -0.00(-0.06%)
Jul 16, 2009 2.667 2.801 2.652 2.767 127,938,024 +0.08(+2.83%)
Jul 15, 2009 2.575 2.708 2.563 2.691 151,410,608 +0.22(+8.70%)
Jul 14, 2009 2.449 2.478 2.400 2.475 143,327,456 +0.05(+2.00%)
Jul 13, 2009 2.298 2.432 2.296 2.427 159,152,016 +0.16(+7.06%)
Jul 10, 2009 2.246 2.309 2.220 2.267 147,215,008 -0.01(-0.64%)
Jul 09, 2009 2.314 2.339 2.263 2.282 186,004,624 +0.01(+0.30%)
Jul 08, 2009 2.313 2.331 2.188 2.275 223,754,000 -0.10(-4.15%)
Jul 07, 2009 2.407 2.418 2.271 2.373 173,222,704 -0.04(-1.85%)
Jul 06, 2009 2.346 2.425 2.326 2.418 144,715,408 -0.01(-0.32%)
Jul 02, 2009 2.538 2.539 2.424 2.425 159,187,840 -0.22(-8.24%)
Jul 01, 2009 2.645 2.716 2.632 2.643 130,733,880 +0.03(+1.15%)
Jun 30, 2009 2.666 2.699 2.552 2.613 194,756,384 -0.05(-1.99%)
Jun 29, 2009 2.624 2.679 2.578 2.666 123,193,832 +0.07(+2.85%)
Jun 26, 2009 2.581 2.631 2.551 2.592 144,453,216 -0.02(-0.68%)
Jun 25, 2009 2.507 2.619 2.495 2.610 238,016,192 +0.16(+6.55%)
Jun 24, 2009 2.448 2.528 2.412 2.450 207,761,344 +0.06(+2.36%)
Jun 23, 2009 2.405 2.432 2.348 2.393 187,689,280 -0.00(-0.19%)
Jun 22, 2009 2.542 2.553 2.393 2.398 182,787,744 -0.23(-8.65%)
Jun 19, 2009 2.672 2.686 2.589 2.625 156,047,184 +0.03(+1.04%)
Jun 18, 2009 2.565 2.639 2.522 2.598 172,947,872 +0.04(+1.66%)
Jun 17, 2009 2.550 2.615 2.488 2.555 226,026,384 -0.01(-0.27%)
Jun 16, 2009 2.698 2.709 2.554 2.562 197,756,816 -0.10(-3.84%)
Jun 15, 2009 2.771 2.772 2.628 2.665 189,171,120 -0.21(-7.21%)
Jun 12, 2009 2.814 2.874 2.772 2.872 136,558,864 +0.02(+0.59%)
Jun 11, 2009 2.831 2.963 2.828 2.855 221,111,136 +0.04(+1.39%)
Jun 10, 2009 2.909 2.912 2.709 2.816 189,668,048 -0.02(-0.81%)
Jun 09, 2009 2.832 2.880 2.781 2.839 168,566,496 +0.04(+1.57%)
Jun 08, 2009 2.741 2.867 2.688 2.795 172,767,920 -0.03(-1.01%)
Jun 05, 2009 2.916 2.927 2.756 2.823 241,539,936 +0.01(+0.27%)
Jun 04, 2009 2.777 2.832 2.717 2.816 190,266,960 +0.06(+2.35%)
Jun 03, 2009 2.820 2.798 2.668 2.751 170,980,192 -0.12(-4.10%)
Jun 02, 2009 2.820 2.909 2.799 2.869 168,721,360 +0.03(+0.89%)
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.