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 (%)
Nov 29, 2013 13.77 13.87 13.66 13.69 5,363,572 -0.04(-0.27%)
Nov 27, 2013 13.67 13.76 13.62 13.72 4,585,113 +0.09(+0.64%)
Nov 26, 2013 13.65 13.76 13.57 13.64 7,443,152 +0.00(+0.00%)
Nov 25, 2013 13.74 13.74 13.57 13.64 6,376,023 -0.02(-0.12%)
Nov 22, 2013 13.48 13.67 13.43 13.65 6,807,218 +0.19(+1.41%)
Nov 21, 2013 13.26 13.49 13.23 13.46 4,321,460 +0.31(+2.33%)
Nov 20, 2013 13.36 13.47 13.04 13.16 7,531,662 -0.12(-0.94%)
Nov 19, 2013 13.35 13.46 13.20 13.28 7,867,334 -0.09(-0.69%)
Nov 18, 2013 13.57 13.60 13.27 13.37 7,175,968 -0.14(-1.03%)
Nov 15, 2013 13.39 13.51 13.35 13.51 5,732,456 +0.17(+1.26%)
Nov 14, 2013 13.17 13.36 13.11 13.34 6,147,866 +0.51(+4.01%)
Nov 12, 2013 12.82 12.91 12.70 12.83 7,295,269 -0.06(-0.50%)
Nov 11, 2013 12.88 12.95 12.82 12.89 3,912,345 -0.01(-0.07%)
Nov 08, 2013 12.38 12.90 12.38 12.90 6,893,843 +0.49(+3.96%)
Nov 07, 2013 12.97 12.99 12.36 12.41 10,189,761 -0.47(-3.64%)
Nov 06, 2013 12.86 12.96 12.75 12.88 3,837,979 +0.18(+1.42%)
Nov 05, 2013 12.67 12.80 12.54 12.70 5,347,111 -0.12(-0.94%)
Nov 04, 2013 12.79 12.83 12.67 12.82 6,012,359 +0.13(+1.04%)
Nov 01, 2013 12.65 12.77 12.47 12.69 7,967,007 +0.12(+0.92%)
Oct 31, 2013 12.68 12.83 12.54 12.57 9,063,783 -0.14(-1.07%)
Oct 30, 2013 12.95 12.98 12.57 12.71 7,377,875 -0.20(-1.56%)
Oct 29, 2013 12.78 12.91 12.74 12.91 5,723,533 +0.21(+1.64%)
Oct 28, 2013 12.63 12.75 12.59 12.70 4,314,208 +0.07(+0.53%)
Oct 25, 2013 12.54 12.64 12.47 12.63 8,925,509 +0.17(+1.35%)
Oct 24, 2013 12.42 12.52 12.34 12.47 3,721,866 +0.11(+0.92%)
Oct 23, 2013 12.40 12.42 12.22 12.35 5,244,851 -0.16(-1.26%)
Oct 22, 2013 12.43 12.64 12.38 12.51 9,255,514 +0.18(+1.50%)
Oct 21, 2013 12.33 12.39 12.23 12.32 7,081,303 +0.03(+0.21%)
Oct 18, 2013 12.21 12.34 12.13 12.30 11,791,401 +0.22(+1.83%)
Oct 17, 2013 11.69 12.09 11.69 12.08 9,089,610 +0.24(+2.05%)
Oct 16, 2013 11.57 11.85 11.55 11.84 12,837,195 +0.48(+4.23%)
Oct 15, 2013 11.52 11.65 11.32 11.36 13,076,386 -0.27(-2.30%)
Oct 14, 2013 11.27 11.64 11.24 11.62 9,364,752 +0.15(+1.27%)
Oct 11, 2013 11.22 11.49 11.18 11.48 6,931,843 +0.22(+1.93%)
Oct 10, 2013 10.90 11.28 10.89 11.26 10,321,244 +0.69(+6.48%)
Oct 09, 2013 10.62 10.69 10.37 10.57 15,041,639 +0.03(+0.26%)
Oct 08, 2013 10.93 10.97 10.54 10.55 9,695,390 -0.39(-3.55%)
Oct 07, 2013 10.94 11.14 10.90 10.94 5,142,670 -0.28(-2.53%)
Oct 04, 2013 11.01 11.26 10.96 11.22 4,528,855 +0.24(+2.17%)
Oct 03, 2013 11.22 11.24 10.83 10.98 11,781,056 -0.30(-2.68%)
Oct 02, 2013 11.12 11.30 11.03 11.28 7,585,603 -0.05(-0.47%)
Oct 01, 2013 11.10 11.36 11.07 11.34 7,625,023 +0.08(+0.68%)
Sep 27, 2013 11.23 11.29 11.16 11.26 5,950,421 -0.14(-1.25%)
Sep 26, 2013 11.34 11.50 11.28 11.40 7,672,324 +0.12(+1.04%)
Sep 25, 2013 11.40 11.46 11.25 11.29 11,455,457 -0.10(-0.89%)
Sep 24, 2013 11.45 11.58 11.32 11.39 5,245,778 -0.08(-0.72%)
Sep 23, 2013 11.57 11.60 11.35 11.47 7,417,395 -0.15(-1.29%)
Sep 20, 2013 11.95 11.95 11.59 11.62 6,700,640 -0.26(-2.21%)
Sep 19, 2013 12.02 12.04 11.84 11.88 8,567,172 -0.06(-0.48%)
Sep 18, 2013 11.51 12.02 11.43 11.94 7,695,330 +0.42(+3.67%)
Sep 17, 2013 11.40 11.54 11.40 11.52 3,442,310 +0.14(+1.26%)
Sep 16, 2013 11.54 11.55 11.33 11.38 6,405,714 +0.20(+1.75%)
Sep 13, 2013 11.15 11.21 11.07 11.18 3,186,658 +0.06(+0.56%)
Sep 12, 2013 11.19 11.23 11.06 11.12 6,131,166 -0.09(-0.78%)
Sep 11, 2013 11.06 11.21 11.00 11.21 4,958,785 +0.12(+1.04%)
Sep 10, 2013 11.05 11.10 10.98 11.09 9,757,263 +0.23(+2.13%)
Sep 09, 2013 10.63 10.87 10.63 10.86 7,100,714 +0.31(+2.98%)
Sep 06, 2013 10.63 10.73 10.25 10.54 9,074,695 +0.02(+0.22%)
Sep 05, 2013 10.52 10.62 10.49 10.52 5,238,509 +0.02(+0.18%)
Sep 04, 2013 10.26 10.55 10.20 10.50 6,778,580 +0.27(+2.62%)
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.