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 -0.82 (-0.70%)
Official Closing 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 (%)
Jun 28, 2013 9.640 9.779 9.499 9.522 14,806,953 -0.02(-0.24%)
Jun 26, 2013 9.508 9.617 9.400 9.545 12,978,823 +0.26(+2.76%)
Jun 25, 2013 9.268 9.382 9.086 9.289 13,692,974 +0.27(+2.94%)
Jun 24, 2013 9.084 9.264 8.788 9.024 16,686,988 -0.36(-3.81%)
Jun 21, 2013 9.472 9.499 9.102 9.382 17,506,444 +0.09(+0.94%)
Jun 20, 2013 9.746 9.788 9.213 9.294 19,359,152 -0.76(-7.60%)
Jun 19, 2013 10.45 10.50 10.03 10.06 14,845,676 -0.41(-3.88%)
Jun 18, 2013 10.26 10.52 10.25 10.46 9,918,436 +0.22(+2.19%)
Jun 17, 2013 10.21 10.37 10.07 10.24 12,141,559 +0.24(+2.45%)
Jun 14, 2013 10.16 10.27 9.949 9.996 10,629,936 -0.19(-1.88%)
Jun 13, 2013 9.732 10.24 9.670 10.19 10,592,365 +0.43(+4.40%)
Jun 12, 2013 10.21 10.23 9.721 9.758 13,124,947 -0.25(-2.49%)
Jun 11, 2013 10.03 10.27 9.938 10.01 10,368,501 -0.31(-3.02%)
Jun 10, 2013 10.41 10.43 10.24 10.32 4,279,358 +0.01(+0.13%)
Jun 07, 2013 10.15 10.34 10.02 10.30 7,461,403 +0.36(+3.67%)
Jun 06, 2013 9.661 9.940 9.497 9.940 7,447,653 +0.27(+2.77%)
Jun 05, 2013 10.01 10.08 9.654 9.672 10,464,379 -0.44(-4.36%)
Jun 04, 2013 10.26 10.39 9.949 10.11 7,713,373 -0.13(-1.28%)
Jun 03, 2013 10.16 10.27 9.938 10.24 8,201,792 +0.14(+1.44%)
May 31, 2013 10.45 10.63 10.05 10.10 6,112,491 -0.44(-4.20%)
May 30, 2013 10.45 10.69 10.43 10.54 3,613,633 +0.10(+0.97%)
May 29, 2013 10.46 10.54 10.26 10.44 5,891,056 -0.20(-1.89%)
May 28, 2013 10.79 10.92 10.55 10.64 6,161,277 +0.19(+1.81%)
May 24, 2013 10.29 10.45 10.20 10.45 4,207,491 -0.04(-0.35%)
May 23, 2013 10.23 10.56 10.19 10.49 5,810,370 -0.09(-0.89%)
May 22, 2013 10.86 11.18 10.42 10.58 11,663,908 -0.22(-2.07%)
May 21, 2013 10.80 10.94 10.69 10.81 5,753,280 +0.04(+0.39%)
May 20, 2013 10.74 10.89 10.70 10.77 4,714,248 -0.00(-0.02%)
May 17, 2013 10.58 10.79 10.54 10.77 4,595,649 +0.30(+2.82%)
May 16, 2013 10.55 10.66 10.42 10.47 4,233,760 -0.13(-1.26%)
May 15, 2013 10.41 10.68 10.39 10.61 3,859,773 +0.47(+4.62%)
May 13, 2013 10.07 10.18 10.00 10.14 2,671,562 +0.02(+0.21%)
May 10, 2013 10.04 10.12 9.945 10.12 3,053,222 +0.10(+1.01%)
May 09, 2013 10.09 10.16 9.936 10.02 4,031,447 -0.09(-0.89%)
May 08, 2013 9.938 10.11 9.919 10.11 2,739,188 +0.15(+1.48%)
May 07, 2013 9.880 9.970 9.799 9.959 2,400,709 +0.14(+1.39%)
May 06, 2013 9.765 9.857 9.751 9.822 3,056,514 +0.10(+1.00%)
May 03, 2013 9.702 9.832 9.686 9.725 5,791,076 +0.28(+2.93%)
May 02, 2013 9.273 9.476 9.248 9.448 3,833,235 +0.24(+2.61%)
May 01, 2013 9.388 9.400 9.167 9.208 5,442,045 -0.24(-2.56%)
Apr 30, 2013 9.384 9.458 9.261 9.451 4,235,229 +0.06(+0.66%)
Apr 29, 2013 9.275 9.446 9.234 9.388 4,427,284 +0.17(+1.83%)
Apr 26, 2013 9.218 9.259 9.151 9.220 3,160,025 -0.04(-0.42%)
Apr 25, 2013 9.211 9.377 9.176 9.259 3,920,892 +0.10(+1.13%)
Apr 24, 2013 9.128 9.210 9.077 9.155 3,408,461 +0.02(+0.25%)
Apr 23, 2013 8.987 9.141 8.839 9.132 5,392,812 +0.29(+3.32%)
Apr 22, 2013 8.779 8.908 8.608 8.839 4,688,884 +0.12(+1.35%)
Apr 19, 2013 8.576 8.744 8.511 8.721 4,376,817 +0.20(+2.33%)
Apr 18, 2013 8.717 8.726 8.417 8.523 5,343,554 -0.14(-1.57%)
Apr 17, 2013 8.883 8.883 8.537 8.659 6,967,152 -0.41(-4.55%)
Apr 16, 2013 8.890 9.088 8.823 9.072 5,112,537 +0.36(+4.19%)
Apr 15, 2013 9.195 9.218 8.691 8.707 7,968,874 -0.63(-6.77%)
Apr 12, 2013 9.312 9.379 9.185 9.340 5,154,505 -0.07(-0.76%)
Apr 11, 2013 9.331 9.499 9.301 9.412 3,908,069 +0.09(+0.94%)
Apr 10, 2013 9.063 9.347 9.054 9.324 4,510,124 +0.35(+3.91%)
Apr 09, 2013 8.948 9.084 8.860 8.973 4,255,541 +0.07(+0.83%)
Apr 08, 2013 8.712 8.899 8.654 8.899 3,839,404 +0.18(+2.01%)
Apr 05, 2013 8.518 8.749 8.484 8.724 4,992,561 -0.12(-1.31%)
Apr 04, 2013 8.767 8.890 8.714 8.839 3,226,485 +0.12(+1.40%)
Apr 03, 2013 9.031 9.042 8.667 8.717 5,908,194 -0.29(-3.23%)
Apr 02, 2013 8.980 9.077 8.935 9.008 4,388,583 +0.12(+1.39%)
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.