Skip to main content

S&P 500 Bull 3X Direxion (NY: SPXL )

134.03 -0.05 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 45.53 45.79 43.39 43.40 8,061,053 -1.49(-3.31%)
Feb 27, 2018 46.75 47.18 44.89 44.89 7,247,209 -1.77(-3.78%)
Feb 26, 2018 45.68 46.72 45.40 46.66 5,758,528 +1.57(+3.49%)
Feb 23, 2018 43.73 45.08 43.44 45.08 5,425,561 +2.05(+4.77%)
Feb 22, 2018 42.68 43.03 8,249,233 +0.21(+0.49%)
Feb 21, 2018 43.76 45.12 42.82 42.82 8,357,020 -0.72(-1.65%)
Feb 20, 2018 43.85 44.62 43.10 43.54 6,853,092 -0.80(-1.80%)
Feb 16, 2018 44.34 44.34 44.34 0 +0.01(+0.02%)
Feb 15, 2018 43.65 44.33 42.79 44.33 7,878,043 +1.60(+3.75%)
Feb 14, 2018 40.33 42.90 40.30 42.72 7,310,787 +1.64(+3.99%)
Feb 13, 2018 41.36 41.08 6,858,742 +0.36(+0.90%)
Feb 12, 2018 40.11 41.50 39.23 40.72 9,770,684 +1.54(+3.92%)
Feb 09, 2018 38.83 40.00 35.33 39.18 16,133,002 +1.72(+4.59%)
Feb 08, 2018 42.39 37.43 37.46 13,809,609 -4.68(-11.11%)
Feb 07, 2018 42.58 44.35 42.14 42.15 9,907,014 -0.74(-1.72%)
Feb 06, 2018 38.64 43.14 38.15 42.89 13,862,139 +0.55(+1.29%)
Feb 05, 2018 45.20 46.35 40.13 42.34 13,836,363 -3.98(-8.60%)
Feb 02, 2018 48.70 48.81 46.27 46.32 7,323,781 -3.22(-6.51%)
Feb 01, 2018 49.22 50.34 49.10 49.55 4,459,079 -0.20(-0.41%)
Jan 31, 2018 50.20 50.48 49.08 49.75 4,215,752 +0.12(+0.25%)
Jan 30, 2018 50.06 50.32 49.95 49.62 5,895,180 -1.63(-3.18%)
Jan 29, 2018 51.95 52.20 51.15 51.25 3,203,994 -1.03(-1.96%)
Jan 26, 2018 51.04 52.29 50.90 52.28 2,313,147 +1.72(+3.40%)
Jan 25, 2018 51.04 51.09 50.11 50.56 3,244,564 +0.07(+0.13%)
Jan 24, 2018 50.96 51.31 49.80 50.50 3,799,021 -0.08(-0.15%)
Jan 23, 2018 50.29 50.75 50.09 50.57 2,535,045 +0.34(+0.67%)
Jan 22, 2018 48.87 50.24 48.87 50.24 2,517,762 +1.21(+2.47%)
Jan 19, 2018 48.73 49.03 48.39 49.03 2,204,691 +0.60(+1.25%)
Jan 18, 2018 48.56 48.83 48.11 48.42 2,135,964 -0.19(-0.39%)
Jan 17, 2018 47.83 48.86 47.41 48.62 2,620,273 +1.31(+2.78%)
Jan 16, 2018 48.55 48.90 46.88 47.30 5,379,909 -0.51(-1.06%)
Jan 12, 2018 47.81 47.81 47.81 0 +0.91(+1.94%)
Jan 11, 2018 46.23 46.90 46.12 46.90 2,000,669 +1.04(+2.26%)
Jan 10, 2018 46.04 45.30 45.86 2,527,470 -0.27(-0.58%)
Jan 09, 2018 46.06 46.47 45.90 46.13 1,661,634 +0.32(+0.69%)
Jan 08, 2018 45.51 45.89 45.34 45.81 2,067,426 +0.28(+0.61%)
Jan 05, 2018 45.13 45.64 44.85 45.53 2,010,041 +0.84(+1.89%)
Jan 04, 2018 44.51 44.98 44.45 44.69 2,686,793 +0.56(+1.26%)
Jan 03, 2018 43.44 44.23 43.42 44.13 2,238,598 +0.77(+1.77%)
Jan 02, 2018 42.92 43.37 42.70 43.37 1,902,887 +0.83(+1.94%)
Dec 29, 2017 42.54 42.54 42.54 0 -0.39(-0.92%)
Dec 28, 2017 42.93 42.98 42.75 42.93 2,300,987 +0.21(+0.49%)
Dec 27, 2017 42.73 42.91 42.57 42.72 1,165,263 +0.08(+0.18%)
Dec 26, 2017 42.62 42.74 42.51 42.65 838,177 -0.15(-0.36%)
Dec 22, 2017 42.85 42.86 42.51 42.80 1,400,144 -0.05(-0.11%)
Dec 21, 2017 42.92 43.20 42.72 42.85 2,119,964 +0.22(+0.52%)
Dec 20, 2017 43.18 43.23 42.45 42.63 1,864,460 -0.10(-0.22%)
Dec 19, 2017 43.35 43.35 42.67 42.72 3,273,366 -0.48(-1.12%)
Dec 18, 2017 43.12 43.36 43.06 43.21 1,692,712 +0.83(+1.97%)
Dec 15, 2017 41.89 42.61 41.85 42.38 2,225,492 +1.01(+2.45%)
Dec 14, 2017 42.05 42.08 41.31 41.36 1,352,866 -0.51(-1.21%)
Dec 13, 2017 42.04 42.26 41.82 41.87 6,765,358 -0.04(-0.11%)
Dec 12, 2017 41.83 42.15 41.69 41.91 1,655,173 +0.23(+0.55%)
Dec 11, 2017 41.33 41.71 41.30 41.68 1,185,724 +0.38(+0.92%)
Dec 08, 2017 41.09 41.32 40.94 41.30 1,543,178 +0.66(+1.64%)
Dec 07, 2017 40.20 40.81 40.15 40.64 1,373,443 +0.39(+0.96%)
Dec 06, 2017 40.07 40.50 40.04 40.25 1,514,043 -0.01(-0.02%)
Dec 05, 2017 40.80 41.17 40.19 40.26 2,307,207 -0.45(-1.11%)
Dec 04, 2017 41.73 41.74 40.70 40.71 2,981,816 -0.15(-0.36%)
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.