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, 2012 6.487 6.557 6.359 6.448 10,650,747 +0.07(+1.12%)
Aug 30, 2012 6.431 6.437 6.335 6.377 8,343,273 -0.14(-2.22%)
Aug 29, 2012 6.521 6.572 6.470 6.521 6,785,147 -0.00(-0.04%)
Aug 27, 2012 6.575 6.597 6.498 6.524 8,587,801 +0.00(+0.05%)
Aug 24, 2012 6.357 6.561 6.347 6.521 9,256,862 +0.11(+1.70%)
Aug 23, 2012 6.519 6.521 6.377 6.411 10,335,613 -0.15(-2.26%)
Aug 22, 2012 6.510 6.596 6.464 6.560 10,986,687 -0.00(-0.01%)
Aug 21, 2012 6.668 6.743 6.518 6.560 9,386,052 -0.06(-0.90%)
Aug 20, 2012 6.591 6.623 6.538 6.620 6,627,665 +0.00(+0.05%)
Aug 17, 2012 6.628 6.634 6.575 6.616 8,473,322 +0.02(+0.36%)
Aug 16, 2012 6.477 6.618 6.433 6.593 9,767,400 +0.15(+2.26%)
Aug 15, 2012 6.411 6.485 6.400 6.447 6,786,707 +0.02(+0.25%)
Aug 14, 2012 6.498 6.511 6.374 6.431 9,045,979 +0.01(+0.13%)
Aug 13, 2012 6.405 6.437 6.327 6.423 8,326,222 -0.01(-0.17%)
Aug 10, 2012 6.332 6.443 6.297 6.434 7,086,233 +0.03(+0.49%)
Aug 09, 2012 6.359 6.444 6.344 6.402 6,739,610 +0.02(+0.30%)
Aug 08, 2012 6.308 6.411 6.299 6.383 8,841,881 +0.02(+0.31%)
Aug 07, 2012 6.353 6.447 6.349 6.363 6,964,592 +0.09(+1.42%)
Aug 06, 2012 6.287 6.347 6.267 6.274 5,928,233 +0.04(+0.60%)
Aug 03, 2012 6.140 6.274 6.129 6.236 11,372,726 +0.34(+5.85%)
Aug 02, 2012 5.872 6.010 5.758 5.891 12,701,308 -0.13(-2.18%)
Aug 01, 2012 6.160 6.162 5.992 6.023 24,765,954 -0.02(-0.36%)
Jul 31, 2012 6.134 6.184 6.040 6.044 7,680,490 -0.11(-1.85%)
Jul 30, 2012 6.139 6.246 6.104 6.158 6,754,360 -0.00(-0.07%)
Jul 27, 2012 5.930 6.210 5.902 6.163 12,591,611 +0.33(+5.67%)
Jul 26, 2012 5.808 5.874 5.728 5.832 10,228,450 +0.27(+4.90%)
Jul 25, 2012 5.602 5.639 5.476 5.560 8,769,859 -0.01(-0.18%)
Jul 24, 2012 5.726 5.728 5.449 5.570 11,422,669 -0.14(-2.51%)
Jul 23, 2012 5.627 5.756 5.549 5.713 8,805,116 -0.17(-2.96%)
Jul 20, 2012 5.952 5.974 5.870 5.887 8,263,310 -0.17(-2.83%)
Jul 19, 2012 6.048 6.113 5.987 6.058 9,433,084 +0.05(+0.88%)
Jul 18, 2012 5.837 6.040 5.827 6.005 6,525,154 +0.13(+2.20%)
Jul 17, 2012 5.830 5.912 5.648 5.876 10,658,908 +0.12(+2.00%)
Jul 16, 2012 5.755 5.812 5.694 5.760 5,884,567 -0.03(-0.60%)
Jul 13, 2012 5.567 5.817 5.563 5.795 8,167,271 +0.26(+4.74%)
Jul 12, 2012 5.508 5.596 5.411 5.533 10,021,298 -0.08(-1.34%)
Jul 11, 2012 5.614 5.660 5.511 5.608 12,348,109 +0.00(+0.01%)
Jul 10, 2012 5.843 5.871 5.548 5.607 8,732,522 -0.15(-2.65%)
Jul 09, 2012 5.769 5.783 5.679 5.760 5,141,756 -0.03(-0.44%)
Jul 06, 2012 5.776 5.814 5.694 5.785 5,569,537 -0.16(-2.70%)
Jul 05, 2012 5.960 6.026 5.881 5.946 3,569,829 -0.08(-1.37%)
Jul 03, 2012 5.915 6.038 5.893 6.028 4,366,378 +0.12(+2.06%)
Jul 02, 2012 5.913 5.930 5.787 5.907 5,738,911 +0.05(+0.77%)
Jun 29, 2012 5.748 5.871 5.707 5.861 6,024,519 +0.41(+7.43%)
Jun 28, 2012 5.383 5.475 5.271 5.456 9,716,352 -0.05(-0.83%)
Jun 27, 2012 5.413 5.529 5.393 5.501 7,780,674 +0.14(+2.67%)
Jun 26, 2012 5.313 5.406 5.229 5.358 11,933,831 +0.09(+1.68%)
Jun 25, 2012 5.366 5.384 5.214 5.269 10,077,296 -0.27(-4.84%)
Jun 22, 2012 5.510 5.574 5.443 5.537 8,661,643 +0.11(+1.94%)
Jun 21, 2012 5.840 5.853 5.415 5.432 12,808,705 -0.39(-6.70%)
Jun 20, 2012 5.846 5.906 5.696 5.822 15,958,433 -0.03(-0.44%)
Jun 19, 2012 5.777 5.916 5.748 5.847 10,586,405 +0.16(+2.87%)
Jun 18, 2012 5.561 5.719 5.532 5.684 13,771,131 +0.06(+1.12%)
Jun 15, 2012 5.542 5.646 5.508 5.621 12,549,608 +0.15(+2.73%)
Jun 14, 2012 5.348 5.533 5.297 5.472 13,593,648 +0.16(+3.04%)
Jun 13, 2012 5.372 5.470 5.256 5.310 10,203,537 -0.12(-2.18%)
Jun 12, 2012 5.296 5.434 5.219 5.429 13,671,779 +0.18(+3.34%)
Jun 11, 2012 5.610 5.617 5.232 5.253 14,489,133 -0.21(-3.91%)
Jun 08, 2012 5.303 5.472 5.243 5.467 9,560,611 +0.13(+2.36%)
Jun 07, 2012 5.516 5.548 5.311 5.341 15,199,273 -0.00(-0.03%)
Jun 06, 2012 5.109 5.348 5.103 5.343 13,951,889 +0.34(+6.80%)
Jun 05, 2012 4.852 5.027 4.852 5.002 12,813,929 +0.12(+2.36%)
Jun 04, 2012 4.929 4.975 4.771 4.887 17,758,254 -0.03(-0.56%)
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.