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 (%)
Jun 30, 2014 17.56 17.67 17.50 17.55 4,523,323 -0.01(-0.07%)
Jun 27, 2014 17.35 17.59 17.33 17.57 4,449,048 +0.09(+0.50%)
Jun 26, 2014 17.51 17.51 17.13 17.48 4,635,546 -0.03(-0.19%)
Jun 25, 2014 17.18 17.57 17.17 17.51 9,125,721 +0.22(+1.28%)
Jun 24, 2014 17.51 17.77 17.23 17.29 7,358,182 -0.32(-1.82%)
Jun 23, 2014 17.64 17.65 17.51 17.61 6,154,931 -0.01(-0.07%)
Jun 20, 2014 17.62 17.65 17.56 17.62 4,406,851 +0.11(+0.62%)
Jun 19, 2014 17.51 17.55 17.34 17.51 8,758,401 +0.06(+0.36%)
Jun 18, 2014 17.09 17.49 16.97 17.45 6,068,652 +0.38(+2.20%)
Jun 17, 2014 16.87 17.12 16.82 17.07 6,249,393 +0.13(+0.79%)
Jun 16, 2014 16.83 17.05 16.78 16.94 5,909,675 +0.03(+0.19%)
Jun 13, 2014 16.85 16.95 16.69 16.91 4,313,862 +0.16(+0.95%)
Jun 12, 2014 17.05 17.09 16.64 16.75 8,451,532 -0.38(-2.24%)
Jun 11, 2014 17.12 17.17 17.00 17.13 6,179,398 -0.16(-0.95%)
Jun 10, 2014 17.22 17.29 17.12 17.29 3,912,856 +0.06(+0.35%)
Jun 06, 2014 17.11 17.25 17.08 17.23 2,871,441 +0.23(+1.37%)
Jun 05, 2014 16.72 17.05 16.55 17.00 5,385,288 +0.35(+2.12%)
Jun 04, 2014 16.47 16.70 16.43 16.65 5,110,683 +0.08(+0.47%)
Jun 03, 2014 16.47 16.60 16.43 16.57 2,263,756 -0.02(-0.14%)
Jun 02, 2014 16.61 16.62 16.36 16.59 2,812,653 +0.08(+0.50%)
May 30, 2014 16.42 16.57 16.37 16.51 4,403,554 +0.04(+0.25%)
May 29, 2014 16.33 16.47 16.20 16.47 3,723,161 +0.26(+1.62%)
May 28, 2014 16.24 16.33 16.14 16.21 3,559,753 -0.04(-0.27%)
May 27, 2014 16.14 16.26 16.12 16.25 3,169,343 +0.28(+1.75%)
May 23, 2014 15.81 15.97 15.97 15.97 5,415,763 +0.13(+0.85%)
May 22, 2014 15.67 15.86 15.59 15.84 1,981,769 +0.19(+1.21%)
May 21, 2014 15.39 15.67 15.39 15.65 4,817,984 +0.38(+2.50%)
May 20, 2014 15.54 15.54 15.15 15.27 5,502,046 -0.30(-1.91%)
May 19, 2014 15.32 15.60 15.27 15.56 3,917,175 +0.15(+0.99%)
May 16, 2014 15.27 15.41 15.08 15.41 3,870,685 +0.18(+1.21%)
May 15, 2014 15.54 15.57 15.02 15.23 9,036,302 -0.43(-2.77%)
May 14, 2014 15.85 15.86 15.59 15.66 2,925,239 -0.21(-1.35%)
May 13, 2014 15.89 16.00 15.84 15.88 3,631,749 +0.05(+0.29%)
May 12, 2014 15.60 15.86 15.58 15.83 6,922,170 +0.44(+2.83%)
May 09, 2014 15.32 15.41 15.12 15.39 6,938,124 +0.06(+0.41%)
May 08, 2014 15.31 15.65 15.18 15.33 4,093,454 -0.05(-0.35%)
May 07, 2014 15.28 15.39 14.92 15.38 4,999,933 +0.26(+1.69%)
May 06, 2014 15.40 15.44 15.10 15.13 5,914,449 -0.39(-2.53%)
May 05, 2014 15.21 15.54 15.08 15.52 4,109,118 +0.08(+0.54%)
May 02, 2014 15.49 15.69 15.36 15.44 4,930,155 -0.06(-0.40%)
May 01, 2014 15.48 15.62 15.35 15.50 4,959,400 -0.01(-0.07%)
Apr 30, 2014 15.28 15.54 15.21 15.51 4,714,802 +0.16(+1.05%)
Apr 29, 2014 15.29 15.42 15.19 15.35 4,298,999 +0.20(+1.31%)
Apr 28, 2014 15.18 15.34 14.69 15.15 8,147,210 +0.15(+0.97%)
Apr 25, 2014 15.22 15.26 14.90 15.00 4,686,116 -0.38(-2.49%)
Apr 24, 2014 15.52 15.52 15.17 15.39 5,571,742 +0.09(+0.59%)
Apr 23, 2014 15.37 15.40 15.26 15.30 3,347,060 -0.09(-0.56%)
Apr 22, 2014 15.23 15.52 15.21 15.38 6,638,321 +0.18(+1.22%)
Apr 21, 2014 15.04 15.20 14.99 15.20 3,819,997 +0.17(+1.14%)
Apr 17, 2014 14.92 15.03 15.03 15.03 5,563,914 +0.06(+0.42%)
Apr 16, 2014 14.81 14.98 14.63 14.97 7,262,013 +0.44(+3.05%)
Apr 15, 2014 14.32 14.55 13.90 14.52 10,638,474 +0.29(+2.01%)
Apr 14, 2014 14.23 14.33 13.89 14.24 7,061,159 +0.33(+2.41%)
Apr 11, 2014 14.06 14.30 13.86 13.90 7,302,724 -0.39(-2.75%)
Apr 10, 2014 15.24 15.27 14.24 14.29 8,577,959 -0.97(-6.34%)
Apr 09, 2014 14.89 15.27 14.77 15.26 5,934,016 +0.48(+3.26%)
Apr 08, 2014 14.59 14.85 14.42 14.78 7,286,865 +0.19(+1.28%)
Apr 07, 2014 14.99 15.06 14.51 14.59 8,878,538 -0.52(-3.42%)
Apr 04, 2014 15.91 15.93 15.02 15.11 8,339,214 -0.54(-3.47%)
Apr 03, 2014 15.80 15.81 15.52 15.65 3,517,365 -0.06(-0.41%)
Apr 02, 2014 15.63 15.78 15.54 15.72 4,581,843 +0.15(+0.99%)
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.