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 )

115.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Feb 29, 2012 6.209 6.267 6.068 6.077 11,177,231 -0.11(-1.74%)
Feb 28, 2012 6.145 6.202 6.104 6.184 10,575,696 +0.05(+0.80%)
Feb 27, 2012 6.002 6.187 5.951 6.135 11,852,620 +0.03(+0.44%)
Feb 24, 2012 6.115 6.150 6.076 6.108 8,646,763 +0.03(+0.56%)
Feb 23, 2012 5.983 6.084 5.917 6.074 13,118,445 +0.09(+1.56%)
Feb 22, 2012 6.013 6.058 5.956 5.981 9,351,354 -0.06(-1.04%)
Feb 21, 2012 6.084 6.128 5.993 6.044 10,115,634 +0.01(+0.09%)
Feb 17, 2012 6.075 6.079 5.994 6.039 8,888,393 +0.03(+0.55%)
Feb 16, 2012 5.810 6.026 5.794 6.006 11,019,488 +0.20(+3.45%)
Feb 15, 2012 5.952 5.975 5.777 5.806 20,586,026 -0.08(-1.42%)
Feb 14, 2012 5.858 5.898 5.770 5.890 17,060,070 -0.01(-0.22%)
Feb 13, 2012 5.905 5.927 5.828 5.903 12,456,845 +0.12(+2.06%)
Feb 10, 2012 5.753 5.797 5.710 5.783 16,297,687 -0.13(-2.20%)
Feb 09, 2012 5.922 5.942 5.807 5.913 17,788,092 +0.03(+0.48%)
Feb 08, 2012 5.854 5.903 5.775 5.885 13,678,471 +0.04(+0.68%)
Feb 07, 2012 5.769 5.870 5.696 5.845 13,431,656 +0.04(+0.77%)
Feb 06, 2012 5.730 5.807 5.717 5.800 10,816,300 -0.01(-0.16%)
Feb 03, 2012 5.746 5.820 5.713 5.810 19,412,210 +0.24(+4.27%)
Feb 02, 2012 5.577 5.616 5.512 5.572 12,734,863 +0.03(+0.63%)
Feb 01, 2012 5.498 5.617 5.486 5.537 17,869,784 +0.16(+2.98%)
Jan 31, 2012 5.468 5.497 5.309 5.377 16,817,946 -0.02(-0.30%)
Jan 30, 2012 5.299 5.407 5.233 5.393 10,998,630 -0.05(-0.97%)
Jan 27, 2012 5.358 5.481 5.354 5.446 9,275,562 +0.00(+0.06%)
Jan 26, 2012 5.611 5.646 5.383 5.443 21,028,726 -0.09(-1.70%)
Jan 25, 2012 5.363 5.571 5.311 5.537 19,455,044 +0.15(+2.70%)
Jan 24, 2012 5.294 5.393 5.271 5.392 8,445,823 -0.00(-0.09%)
Jan 23, 2012 5.385 5.481 5.319 5.396 20,688,068 +0.01(+0.19%)
Jan 20, 2012 5.353 5.389 5.319 5.386 10,159,910 +0.00(+0.09%)
Jan 19, 2012 5.350 5.403 5.307 5.382 13,296,175 +0.09(+1.67%)
Jan 18, 2012 5.114 5.306 5.087 5.293 14,337,460 +0.18(+3.49%)
Jan 17, 2012 5.209 5.232 5.086 5.115 14,695,038 +0.04(+0.73%)
Jan 13, 2012 5.035 5.078 4.932 5.078 29,516,706 -0.07(-1.27%)
Jan 12, 2012 5.151 5.166 5.025 5.143 21,166,442 +0.03(+0.57%)
Jan 11, 2012 5.040 5.126 5.022 5.114 11,237,804 +0.02(+0.42%)
Jan 10, 2012 5.116 5.146 5.069 5.092 12,716,916 +0.14(+2.91%)
Jan 09, 2012 4.952 4.976 4.882 4.949 11,570,443 +0.03(+0.55%)
Jan 06, 2012 4.968 4.979 4.867 4.922 22,338,490 -0.03(-0.68%)
Jan 05, 2012 4.828 4.971 4.753 4.955 26,519,418 +0.06(+1.16%)
Jan 04, 2012 4.858 4.917 4.790 4.899 21,344,224 +0.22(+4.64%)
Dec 30, 2011 4.739 4.751 4.677 4.682 12,532,727 -0.05(-1.09%)
Dec 29, 2011 4.640 4.748 4.622 4.733 21,045,516 +0.13(+2.77%)
Dec 28, 2011 4.786 4.790 4.582 4.605 17,984,822 -0.17(-3.64%)
Dec 27, 2011 4.739 4.825 4.732 4.779 11,334,259 +0.01(+0.19%)
Dec 23, 2011 4.713 4.776 4.668 4.770 15,529,521 +0.24(+5.23%)
Dec 21, 2011 4.495 4.552 4.370 4.533 26,145,088 +0.03(+0.77%)
Dec 20, 2011 4.328 4.524 4.318 4.498 33,113,138 +0.37(+8.97%)
Dec 19, 2011 4.309 4.354 4.101 4.128 21,654,316 -0.14(-3.28%)
Dec 16, 2011 4.336 4.410 4.240 4.268 27,356,306 +0.02(+0.53%)
Dec 15, 2011 4.334 4.345 4.218 4.246 27,476,126 +0.06(+1.32%)
Dec 14, 2011 4.278 4.331 4.168 4.191 32,871,924 -0.15(-3.42%)
Dec 13, 2011 4.555 4.625 4.276 4.339 34,790,708 -0.14(-3.14%)
Dec 12, 2011 4.563 4.563 4.366 4.480 32,738,588 -0.21(-4.46%)
Dec 09, 2011 4.522 4.723 4.508 4.689 29,474,236 +0.22(+5.03%)
Dec 08, 2011 4.684 4.716 4.425 4.465 41,513,140 -0.31(-6.49%)
Dec 07, 2011 4.677 4.836 4.582 4.775 41,873,824 +0.04(+0.78%)
Dec 06, 2011 4.729 4.828 4.681 4.738 24,377,796 +0.00(+0.10%)
Dec 05, 2011 4.800 4.846 4.655 4.733 27,726,516 +0.14(+3.03%)
Dec 02, 2011 4.722 4.771 4.577 4.594 29,069,316 -0.00(-0.05%)
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.