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 )

114.12 -1.41 (-1.22%)
Streaming Delayed Price Updated: 11:54 AM EDT, Apr 19, 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 (%)
Jun 30, 2009 2.666 2.699 2.552 2.613 194,756,384 -0.05(-1.99%)
Jun 29, 2009 2.624 2.679 2.578 2.666 123,193,832 +0.07(+2.85%)
Jun 26, 2009 2.581 2.631 2.551 2.592 144,453,216 -0.02(-0.68%)
Jun 25, 2009 2.507 2.619 2.495 2.610 238,016,192 +0.16(+6.55%)
Jun 24, 2009 2.448 2.528 2.412 2.450 207,761,344 +0.06(+2.36%)
Jun 23, 2009 2.405 2.432 2.348 2.393 187,689,280 -0.00(-0.19%)
Jun 22, 2009 2.542 2.553 2.393 2.398 182,787,744 -0.23(-8.65%)
Jun 19, 2009 2.672 2.686 2.589 2.625 156,047,184 +0.03(+1.04%)
Jun 18, 2009 2.565 2.639 2.522 2.598 172,947,872 +0.04(+1.66%)
Jun 17, 2009 2.550 2.615 2.488 2.555 226,026,384 -0.01(-0.27%)
Jun 16, 2009 2.698 2.709 2.554 2.562 197,756,816 -0.10(-3.84%)
Jun 15, 2009 2.771 2.772 2.628 2.665 189,171,120 -0.21(-7.21%)
Jun 12, 2009 2.814 2.874 2.772 2.872 136,558,864 +0.02(+0.59%)
Jun 11, 2009 2.831 2.963 2.828 2.855 221,111,136 +0.04(+1.39%)
Jun 10, 2009 2.909 2.912 2.709 2.816 189,668,048 -0.02(-0.81%)
Jun 09, 2009 2.832 2.880 2.781 2.839 168,566,496 +0.04(+1.57%)
Jun 08, 2009 2.741 2.867 2.688 2.795 172,767,920 -0.03(-1.01%)
Jun 05, 2009 2.916 2.927 2.756 2.823 241,539,936 +0.01(+0.27%)
Jun 04, 2009 2.777 2.832 2.717 2.816 190,266,960 +0.06(+2.35%)
Jun 03, 2009 2.820 2.798 2.668 2.751 170,980,192 -0.12(-4.10%)
Jun 02, 2009 2.820 2.909 2.799 2.869 168,721,360 +0.03(+0.89%)
Jun 01, 2009 2.752 2.886 2.730 2.843 181,602,912 +0.20(+7.63%)
May 29, 2009 2.559 2.655 2.501 2.642 169,893,856 +0.13(+5.11%)
May 28, 2009 2.487 2.548 2.372 2.513 249,276,240 +0.10(+4.01%)
May 27, 2009 2.564 2.595 2.410 2.416 220,307,376 -0.15(-5.76%)
May 26, 2009 2.323 2.575 2.319 2.564 223,968,224 +0.20(+8.32%)
May 22, 2009 2.409 2.450 2.346 2.367 174,542,368 -0.02(-0.77%)
May 21, 2009 2.408 2.439 2.310 2.385 220,398,912 -0.12(-4.65%)
May 20, 2009 2.610 2.691 2.486 2.502 251,712,032 -0.04(-1.72%)
May 19, 2009 2.540 2.615 2.513 2.545 176,220,576 -0.00(-0.09%)
May 18, 2009 2.415 2.556 2.400 2.548 209,026,416 +0.21(+8.77%)
May 15, 2009 2.401 2.452 2.301 2.342 193,078,032 -0.06(-2.44%)
May 14, 2009 2.350 2.458 2.330 2.401 216,521,456 +0.05(+1.93%)
May 13, 2009 2.432 2.458 2.332 2.355 254,312,848 -0.20(-7.69%)
May 12, 2009 2.605 2.624 2.448 2.552 227,372,496 -0.02(-0.84%)
May 11, 2009 2.609 2.649 2.549 2.573 173,383,728 -0.15(-5.62%)
May 08, 2009 2.649 2.746 2.592 2.726 269,713,536 +0.18(+7.10%)
May 07, 2009 2.740 2.752 2.494 2.545 268,472,704 -0.11(-4.09%)
May 06, 2009 2.636 2.669 2.534 2.654 267,649,600 +0.12(+4.74%)
May 05, 2009 2.535 2.575 2.481 2.534 196,277,392 -0.03(-1.08%)
May 04, 2009 2.501 2.563 2.492 2.562 220,676,352 +0.23(+9.98%)
May 01, 2009 2.296 2.354 2.238 2.329 151,163,024 +0.05(+1.99%)
Apr 30, 2009 2.375 2.420 2.255 2.284 255,474,112 +0.00(+0.17%)
Apr 29, 2009 2.212 2.358 2.201 2.280 231,492,384 +0.12(+5.78%)
Apr 28, 2009 2.101 2.222 2.085 2.155 207,165,856 -0.01(-0.67%)
Apr 27, 2009 2.151 2.257 2.137 2.170 255,329,392 -0.06(-2.56%)
Apr 24, 2009 2.174 2.274 2.149 2.227 284,649,184 +0.10(+4.78%)
Apr 23, 2009 2.091 2.131 2.004 2.125 280,541,632 +0.06(+2.87%)
Apr 22, 2009 2.040 2.206 2.031 2.066 307,805,568 -0.03(-1.65%)
Apr 21, 2009 1.941 2.108 1.935 2.101 294,405,216 +0.11(+5.70%)
Apr 20, 2009 2.152 2.163 1.981 1.987 231,807,920 -0.29(-12.86%)
Apr 17, 2009 2.253 2.318 2.203 2.281 228,656,624 +0.05(+2.28%)
Apr 16, 2009 2.181 2.281 2.104 2.230 280,933,952 +0.09(+4.43%)
Apr 15, 2009 2.028 2.141 2.010 2.135 248,123,536 +0.06(+3.12%)
Apr 14, 2009 2.116 2.181 2.051 2.071 244,846,624 -0.11(-5.23%)
Apr 13, 2009 2.108 2.232 2.085 2.185 197,230,192 +0.02(+0.69%)
Apr 09, 2009 2.100 2.175 2.075 2.170 264,994,720 +0.23(+11.73%)
Apr 08, 2009 1.912 1.970 1.881 1.942 238,167,152 +0.06(+3.44%)
Apr 07, 2009 1.926 1.960 1.874 1.878 233,915,184 -0.15(-7.54%)
Apr 06, 2009 2.010 2.042 1.939 2.031 223,868,624 -0.04(-2.15%)
Apr 03, 2009 2.011 2.078 1.963 2.075 222,702,080 +0.07(+3.25%)
Apr 02, 2009 2.005 2.095 1.971 2.010 361,679,136 +0.16(+8.92%)
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.