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 (%)
Mar 31, 2011 6.448 6.500 6.425 6.452 9,767,010 -0.02(-0.28%)
Mar 30, 2011 6.470 6.470 6.470 6.470 13,440,714 +0.14(+2.23%)
Mar 29, 2011 6.185 6.330 6.124 6.329 13,386,509 +0.13(+2.03%)
Mar 28, 2011 6.291 6.337 6.197 6.203 9,832,339 -0.05(-0.72%)
Mar 25, 2011 6.240 6.334 6.194 6.248 17,437,038 +0.06(+0.98%)
Mar 24, 2011 6.107 6.211 6.007 6.187 18,183,384 +0.18(+2.96%)
Mar 23, 2011 5.906 6.057 5.824 6.010 13,098,003 +0.05(+0.85%)
Mar 22, 2011 6.022 6.049 5.944 5.959 17,828,042 -0.06(-1.07%)
Mar 21, 2011 6.025 6.053 5.990 6.024 17,493,466 +0.26(+4.60%)
Mar 18, 2011 5.896 5.905 5.721 5.759 25,235,478 +0.08(+1.36%)
Mar 17, 2011 5.725 5.769 5.601 5.681 24,000,568 +0.18(+3.30%)
Mar 16, 2011 5.753 5.813 5.374 5.499 44,820,844 -0.31(-5.38%)
Mar 15, 2011 5.725 5.907 5.705 5.812 30,705,584 -0.19(-3.13%)
Mar 14, 2011 5.988 6.061 5.862 6.000 23,099,626 -0.10(-1.71%)
Mar 11, 2011 5.922 6.170 5.921 6.104 16,662,842 +0.11(+1.87%)
Mar 10, 2011 6.137 6.140 5.969 5.992 27,123,396 -0.35(-5.47%)
Mar 09, 2011 6.323 6.396 6.227 6.339 21,224,326 -0.03(-0.44%)
Mar 08, 2011 6.244 6.425 6.153 6.367 18,711,376 +0.16(+2.62%)
Mar 07, 2011 6.425 6.464 6.105 6.204 18,227,686 -0.16(-2.56%)
Mar 04, 2011 6.501 6.516 6.245 6.367 31,452,048 -0.13(-2.04%)
Mar 03, 2011 6.360 6.530 6.355 6.500 20,626,260 +0.32(+5.17%)
Mar 02, 2011 6.117 6.275 6.105 6.180 16,723,987 +0.03(+0.52%)
Mar 01, 2011 6.541 6.552 6.143 6.149 25,053,966 -0.33(-5.04%)
Feb 28, 2011 6.433 6.500 6.360 6.475 16,633,056 +0.12(+1.93%)
Feb 25, 2011 6.224 6.364 6.213 6.353 14,211,050 +0.20(+3.30%)
Feb 24, 2011 6.139 6.220 5.971 6.150 23,006,406 -0.01(-0.24%)
Feb 23, 2011 6.280 6.324 6.029 6.164 17,134,250 -0.12(-1.92%)
Feb 22, 2011 6.493 6.598 6.236 6.285 23,359,202 -0.41(-6.19%)
Feb 18, 2011 6.683 6.730 6.631 6.700 8,485,798 +0.03(+0.40%)
Feb 17, 2011 6.560 6.694 6.542 6.673 10,728,566 +0.07(+0.99%)
Feb 16, 2011 6.551 6.634 6.518 6.608 12,966,902 +0.12(+1.87%)
Feb 15, 2011 6.492 6.518 6.437 6.486 8,636,860 -0.06(-0.96%)
Feb 14, 2011 6.487 6.563 6.473 6.549 11,730,044 +0.05(+0.76%)
Feb 11, 2011 6.307 6.519 6.302 6.500 16,672,498 +0.12(+1.89%)
Feb 10, 2011 6.267 6.396 6.227 6.379 10,029,069 +0.01(+0.18%)
Feb 09, 2011 6.364 6.414 6.272 6.368 11,786,979 -0.04(-0.58%)
Feb 08, 2011 6.343 6.414 6.286 6.405 8,435,712 +0.08(+1.31%)
Feb 07, 2011 6.247 6.381 6.244 6.323 10,646,601 +0.13(+2.04%)
Feb 04, 2011 6.160 6.207 6.076 6.197 10,858,211 +0.05(+0.78%)
Feb 03, 2011 6.079 6.175 5.978 6.149 12,701,516 +0.04(+0.73%)
Feb 02, 2011 6.097 6.160 6.080 6.104 9,466,847 -0.03(-0.53%)
Feb 01, 2011 5.971 6.170 5.964 6.137 18,823,230 +0.27(+4.69%)
Jan 31, 2011 5.785 5.882 5.741 5.862 16,274,919 +0.13(+2.20%)
Jan 28, 2011 6.072 6.097 5.708 5.736 22,792,380 -0.31(-5.19%)
Jan 27, 2011 6.008 6.079 5.974 6.050 11,258,545 +0.05(+0.83%)
Jan 26, 2011 5.964 6.046 5.929 6.000 12,400,885 +0.09(+1.44%)
Jan 25, 2011 5.869 5.920 5.776 5.914 16,935,740 +0.00(+0.07%)
Jan 24, 2011 5.795 5.930 5.790 5.910 7,767,223 +0.10(+1.69%)
Jan 21, 2011 5.868 5.915 5.784 5.812 8,653,807 +0.04(+0.65%)
Jan 20, 2011 5.771 5.815 5.649 5.774 12,547,412 -0.04(-0.63%)
Jan 19, 2011 5.991 5.999 5.768 5.811 15,017,996 -0.19(-3.22%)
Jan 18, 2011 5.951 6.011 5.926 6.004 12,222,960 +0.05(+0.91%)
Jan 14, 2011 5.812 5.963 5.801 5.950 12,137,643 +0.11(+1.84%)
Jan 13, 2011 5.857 5.882 5.794 5.843 8,999,377 -0.03(-0.43%)
Jan 12, 2011 5.819 5.877 5.783 5.868 10,507,105 +0.16(+2.78%)
Jan 11, 2011 5.713 5.750 5.646 5.710 13,825,531 +0.06(+1.12%)
Jan 10, 2011 5.580 5.675 5.533 5.646 10,224,525 -0.01(-0.24%)
Jan 07, 2011 5.717 5.747 5.526 5.660 18,367,312 -0.03(-0.49%)
Jan 06, 2011 5.733 5.752 5.644 5.688 12,261,739 -0.03(-0.51%)
Jan 05, 2011 5.586 5.733 5.569 5.717 15,355,196 +0.09(+1.54%)
Jan 04, 2011 5.703 5.706 5.528 5.630 14,337,395 -0.03(-0.49%)
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.