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 )

121.62 +3.78 (+3.21%)
Streaming Delayed Price Updated: 11:49 AM EDT, Apr 26, 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 29, 2012 5.748 5.871 5.707 5.861 6,024,519 +0.41(+7.43%)
Jun 28, 2012 5.383 5.475 5.271 5.456 9,716,352 -0.05(-0.83%)
Jun 27, 2012 5.413 5.529 5.393 5.501 7,780,674 +0.14(+2.67%)
Jun 26, 2012 5.313 5.406 5.229 5.358 11,933,831 +0.09(+1.68%)
Jun 25, 2012 5.366 5.384 5.214 5.269 10,077,296 -0.27(-4.84%)
Jun 22, 2012 5.510 5.574 5.443 5.537 8,661,643 +0.11(+1.94%)
Jun 21, 2012 5.840 5.853 5.415 5.432 12,808,705 -0.39(-6.70%)
Jun 20, 2012 5.846 5.906 5.696 5.822 15,958,433 -0.03(-0.44%)
Jun 19, 2012 5.777 5.916 5.748 5.847 10,586,405 +0.16(+2.87%)
Jun 18, 2012 5.561 5.719 5.532 5.684 13,771,131 +0.06(+1.12%)
Jun 15, 2012 5.542 5.646 5.508 5.621 12,549,608 +0.15(+2.73%)
Jun 14, 2012 5.348 5.533 5.297 5.472 13,593,648 +0.16(+3.04%)
Jun 13, 2012 5.372 5.470 5.256 5.310 10,203,537 -0.12(-2.18%)
Jun 12, 2012 5.296 5.434 5.219 5.429 13,671,779 +0.18(+3.34%)
Jun 11, 2012 5.610 5.617 5.232 5.253 14,489,133 -0.21(-3.91%)
Jun 08, 2012 5.303 5.472 5.243 5.467 9,560,611 +0.13(+2.36%)
Jun 07, 2012 5.516 5.548 5.311 5.341 15,199,273 -0.00(-0.03%)
Jun 06, 2012 5.109 5.348 5.103 5.343 13,951,889 +0.34(+6.80%)
Jun 05, 2012 4.852 5.027 4.852 5.002 12,813,929 +0.12(+2.36%)
Jun 04, 2012 4.929 4.975 4.771 4.887 17,758,254 -0.03(-0.56%)
Jun 01, 2012 5.059 5.106 4.907 4.915 19,347,232 -0.41(-7.64%)
May 31, 2012 5.357 5.433 5.172 5.321 17,409,396 -0.04(-0.70%)
May 30, 2012 5.463 5.469 5.323 5.359 12,753,967 -0.25(-4.41%)
May 29, 2012 5.541 5.639 5.494 5.606 14,581,312 +0.20(+3.64%)
May 25, 2012 5.455 5.498 5.377 5.409 9,629,723 -0.05(-1.00%)
May 24, 2012 5.481 5.504 5.324 5.463 15,203,393 +0.03(+0.54%)
May 23, 2012 5.303 5.456 5.146 5.434 18,181,096 +0.02(+0.38%)
May 22, 2012 5.427 5.545 5.317 5.413 12,392,256 +0.02(+0.46%)
May 21, 2012 5.162 5.395 5.133 5.389 10,027,198 +0.28(+5.42%)
May 18, 2012 5.326 5.345 5.089 5.112 15,037,658 -0.15(-2.81%)
May 17, 2012 5.536 5.546 5.248 5.259 19,532,746 -0.27(-4.95%)
May 16, 2012 5.673 5.745 5.525 5.533 16,297,258 -0.07(-1.18%)
May 15, 2012 5.680 5.783 5.566 5.600 17,400,870 -0.10(-1.81%)
May 14, 2012 5.730 5.817 5.668 5.703 13,655,573 -0.18(-3.11%)
May 11, 2012 5.826 6.056 5.820 5.886 8,643,761 -0.06(-0.96%)
May 10, 2012 6.038 6.049 5.904 5.943 9,628,007 +0.04(+0.61%)
May 09, 2012 5.814 6.018 5.733 5.907 14,239,589 -0.10(-1.73%)
May 08, 2012 5.976 6.038 5.784 6.010 12,028,323 -0.08(-1.28%)
May 07, 2012 6.000 6.141 5.997 6.088 9,124,045 +0.01(+0.24%)
May 04, 2012 6.281 6.287 6.057 6.074 13,267,819 -0.31(-4.87%)
May 03, 2012 6.556 6.561 6.346 6.384 10,085,965 -0.16(-2.50%)
May 02, 2012 6.481 6.568 6.419 6.548 7,613,483 -0.04(-0.68%)
May 01, 2012 6.481 6.731 6.454 6.593 7,025,815 +0.12(+1.90%)
Apr 30, 2012 6.517 6.532 6.431 6.470 6,882,823 -0.09(-1.33%)
Apr 27, 2012 6.578 6.614 6.473 6.557 9,863,308 +0.04(+0.60%)
Apr 26, 2012 6.345 6.547 6.331 6.518 12,743,687 +0.13(+2.00%)
Apr 25, 2012 6.294 6.392 6.294 6.390 11,006,649 +0.26(+4.30%)
Apr 24, 2012 6.087 6.177 6.062 6.127 11,847,604 +0.07(+1.08%)
Apr 23, 2012 6.034 6.078 5.941 6.061 14,292,469 -0.16(-2.57%)
Apr 20, 2012 6.289 6.346 6.220 6.221 8,969,201 +0.02(+0.30%)
Apr 19, 2012 6.315 6.399 6.115 6.203 16,289,890 -0.11(-1.68%)
Apr 18, 2012 6.299 6.374 6.279 6.309 10,781,627 -0.06(-0.95%)
Apr 17, 2012 6.221 6.412 6.198 6.370 10,227,228 +0.27(+4.49%)
Apr 16, 2012 6.212 6.240 6.037 6.096 13,102,201 -0.03(-0.41%)
Apr 13, 2012 6.296 6.300 6.108 6.121 16,633,134 -0.22(-3.48%)
Apr 12, 2012 6.114 6.357 6.107 6.342 15,476,499 +0.26(+4.28%)
Apr 11, 2012 6.134 6.164 6.064 6.082 15,483,958 +0.14(+2.30%)
Apr 10, 2012 6.241 6.291 5.927 5.945 22,918,660 -0.33(-5.24%)
Apr 09, 2012 6.249 6.350 6.220 6.274 11,541,125 -0.22(-3.35%)
Apr 05, 2012 6.451 6.556 6.428 6.492 10,324,943 -0.02(-0.38%)
Apr 04, 2012 6.564 6.580 6.441 6.517 17,117,486 -0.21(-3.13%)
Apr 03, 2012 6.762 6.805 6.600 6.728 15,892,103 -0.06(-0.90%)
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.