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, 2010 3.139 3.209 3.074 3.148 481,713 -0.00(-0.05%)
Aug 30, 2010 3.266 3.300 3.149 3.149 51,498,020 -0.14(-4.32%)
Aug 27, 2010 3.292 3.302 3.060 3.292 66,681,764 +0.15(+4.72%)
Aug 26, 2010 3.255 3.267 3.113 3.143 55,816 -0.06(-1.94%)
Aug 25, 2010 3.113 3.242 3.051 3.206 40,936 +0.03(+1.04%)
Aug 24, 2010 3.204 3.249 3.114 3.173 27,291 -0.15(-4.41%)
Aug 23, 2010 3.409 3.459 3.314 3.319 50,081,964 -0.04(-1.24%)
Aug 20, 2010 3.360 3.376 3.284 3.360 46,252,936 -0.03(-0.95%)
Aug 19, 2010 3.520 3.549 3.350 3.393 1,559 -0.18(-5.14%)
Aug 18, 2010 3.549 3.633 3.487 3.577 7,147 +0.03(+0.71%)
Aug 17, 2010 3.513 3.627 3.483 3.551 18,194 +0.13(+3.78%)
Aug 16, 2010 3.355 3.456 3.320 3.422 38,365,656 +0.00(+0.05%)
Aug 13, 2010 3.420 3.487 3.415 3.420 36,980,168 -0.04(-1.11%)
Aug 12, 2010 3.360 3.494 3.355 3.459 40,294,408 -0.06(-1.68%)
Aug 11, 2010 3.660 3.660 3.503 3.518 153,934 -0.32(-8.32%)
Aug 10, 2010 3.816 3.904 3.742 3.837 9,097 -0.08(-1.97%)
Aug 09, 2010 3.910 3.933 3.844 3.914 21,805,534 +0.07(+1.70%)
Aug 06, 2010 3.849 3.873 3.701 3.849 41,224,244 -0.05(-1.24%)
Aug 05, 2010 3.837 3.902 3.817 3.897 27,429,472 -0.01(-0.28%)
Aug 04, 2010 3.860 3.923 3.824 3.908 3,898 +0.08(+2.15%)
Aug 03, 2010 3.856 3.887 3.787 3.826 9,097 -0.05(-1.41%)
Aug 02, 2010 3.817 3.919 3.770 3.881 39,255,436 +0.23(+6.40%)
Jul 30, 2010 3.647 3.697 3.507 3.647 40,468,656 +0.01(+0.20%)
Jul 29, 2010 3.766 3.790 3.548 3.640 3,898 -0.06(-1.52%)
Jul 28, 2010 3.749 3.784 3.656 3.696 85,317 -0.08(-2.00%)
Jul 27, 2010 3.847 3.859 3.730 3.771 3,898 -0.02(-0.41%)
Jul 26, 2010 3.682 3.796 3.652 3.787 41,002,432 +0.12(+3.29%)
Jul 23, 2010 3.541 3.677 3.513 3.666 46,034,528 +0.10(+2.86%)
Jul 22, 2010 3.462 3.607 3.460 3.564 10,396 +0.22(+6.68%)
Jul 21, 2010 3.533 3.537 3.300 3.341 68,087,240 -0.14(-3.94%)
Jul 20, 2010 3.224 3.487 3.216 3.478 6,497 +0.12(+3.43%)
Jul 19, 2010 3.338 3.390 3.256 3.363 42,068,536 +0.06(+1.86%)
Jul 16, 2010 3.301 3.551 3.282 3.301 65,537,568 -0.23(-6.45%)
Jul 15, 2010 3.596 3.637 3.452 3.529 65,361,356 -0.07(-1.92%)
Jul 14, 2010 3.573 3.643 3.526 3.598 51,983 -0.00(-0.13%)
Jul 13, 2010 3.547 3.644 3.530 3.603 39,273 +0.20(+5.76%)
Jul 12, 2010 3.406 3.471 3.358 3.406 44,207,484 -0.03(-0.85%)
Jul 09, 2010 3.436 3.440 3.340 3.436 51,288,284 +0.08(+2.38%)
Jul 08, 2010 3.347 3.386 3.248 3.356 46,784 +0.09(+2.85%)
Jul 07, 2010 2.998 3.272 2.992 3.263 58,777,164 +0.29(+9.62%)
Jul 06, 2010 3.056 3.119 2.896 2.976 41,586 +0.04(+1.47%)
Jul 02, 2010 2.933 3.038 2.881 2.933 77,784,048 -0.05(-1.63%)
Jul 01, 2010 3.019 3.046 2.834 2.982 108,513,960 -0.03(-0.90%)
Jun 30, 2010 3.086 3.177 2.995 3.009 97,624 -0.08(-2.44%)
Jun 29, 2010 3.292 3.295 3.049 3.084 271,325 -0.39(-11.17%)
Jun 25, 2010 3.472 3.522 3.365 3.472 79,205,976 +0.05(+1.37%)
Jun 24, 2010 3.559 3.570 3.402 3.425 69,797,520 -0.18(-5.01%)
Jun 23, 2010 3.651 3.690 3.530 3.606 65,941,100 -0.04(-0.98%)
Jun 22, 2010 3.837 3.890 3.627 3.642 27,421 -0.19(-5.04%)
Jun 21, 2010 4.025 4.035 3.778 3.835 60,941,204 -0.05(-1.17%)
Jun 18, 2010 3.881 3.922 3.844 3.881 39,195,464 +0.01(+0.28%)
Jun 17, 2010 3.900 3.901 3.760 3.870 35,088 +0.01(+0.28%)
Jun 16, 2010 3.812 3.911 3.784 3.859 54,625,240 -0.01(-0.16%)
Jun 15, 2010 3.699 3.880 3.681 3.865 44,510 +0.24(+6.74%)
Jun 14, 2010 3.724 3.784 3.612 3.621 51,975,968 -0.01(-0.21%)
Jun 11, 2010 3.482 3.641 3.471 3.629 45,098,744 +0.05(+1.40%)
Jun 10, 2010 3.455 3.586 3.440 3.579 18,194 +0.29(+8.97%)
Jun 09, 2010 3.394 3.498 3.249 3.284 78,377,680 -0.04(-1.07%)
Jun 08, 2010 3.249 3.350 3.155 3.320 72,126 +0.08(+2.45%)
Jun 07, 2010 3.412 3.450 3.233 3.240 62,304,976 -0.15(-4.36%)
Jun 04, 2010 3.388 3.636 3.339 3.388 85,687,728 -0.38(-10.20%)
Jun 03, 2010 3.770 3.804 3.660 3.773 53,240,584 +0.05(+1.34%)
Jun 02, 2010 3.512 3.726 3.463 3.723 30,228 +0.27(+7.85%)
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.