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 )

122.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 (%)
Oct 30, 2009 3.928 3.954 3.602 3.623 177,498,848 -0.34(-8.47%)
Oct 29, 2009 3.807 3.982 3.786 3.959 86,327,432 +0.23(+6.30%)
Oct 28, 2009 3.928 3.967 3.715 3.724 141,148,976 -0.24(-6.06%)
Oct 27, 2009 4.041 4.078 3.936 3.964 132,584,184 -0.06(-1.51%)
Oct 26, 2009 4.175 4.311 3.994 4.025 132,714,288 -0.14(-3.29%)
Oct 23, 2009 4.204 4.222 4.114 4.162 138,260,704 -0.15(-3.51%)
Oct 22, 2009 4.181 4.355 4.103 4.314 102,318,288 +0.12(+2.82%)
Oct 21, 2009 4.291 4.440 4.185 4.195 100,824,168 -0.12(-2.71%)
Oct 20, 2009 4.251 4.323 4.244 4.312 99,259,176 -0.07(-1.70%)
Oct 19, 2009 4.301 4.427 4.258 4.387 79,063,896 +0.11(+2.54%)
Oct 16, 2009 4.270 4.324 4.200 4.278 79,277,624 -0.09(-2.15%)
Oct 15, 2009 4.273 4.376 4.263 4.372 65,448,288 +0.04(+0.92%)
Oct 14, 2009 4.273 4.347 4.213 4.332 82,986,536 +0.21(+5.08%)
Oct 13, 2009 4.116 4.146 4.044 4.123 65,397,368 -0.03(-0.72%)
Oct 12, 2009 4.192 4.204 4.103 4.153 46,102,772 +0.05(+1.33%)
Oct 09, 2009 4.030 4.101 4.001 4.098 50,304,336 +0.07(+1.70%)
Oct 08, 2009 4.034 4.092 3.975 4.030 85,099,424 +0.10(+2.51%)
Oct 07, 2009 3.874 3.942 3.853 3.931 85,403,528 +0.03(+0.73%)
Oct 06, 2009 3.822 3.967 3.814 3.903 83,286,736 +0.16(+4.41%)
Oct 05, 2009 3.630 3.769 3.589 3.738 74,910,704 +0.15(+4.32%)
Oct 02, 2009 3.527 3.644 3.519 3.583 96,968,408 -0.25(-6.56%)
Oct 01, 2009 3.897 3.906 3.625 3.835 115,376,048 -0.09(-2.37%)
Sep 30, 2009 4.017 4.026 3.819 3.928 106,655,712 -0.05(-1.30%)
Sep 29, 2009 4.024 4.084 3.951 3.980 79,069,552 -0.02(-0.52%)
Sep 28, 2009 3.844 4.028 3.839 4.001 52,100,324 +0.20(+5.14%)
Sep 25, 2009 3.831 3.889 3.760 3.805 84,659,624 -0.05(-1.42%)
Sep 24, 2009 4.031 4.051 3.810 3.860 95,732,928 -0.14(-3.39%)
Sep 23, 2009 4.144 4.215 3.984 3.995 121,128,448 -0.12(-2.94%)
Sep 22, 2009 4.117 4.147 4.059 4.116 80,531,168 +0.07(+1.67%)
Sep 21, 2009 3.990 4.078 3.864 4.048 58,707,792 -0.03(-0.72%)
Sep 18, 2009 4.119 4.128 4.037 4.078 88,711,528 +0.01(+0.21%)
Sep 17, 2009 4.079 4.225 4.005 4.069 144,075,008 +0.12(+3.08%)
Sep 16, 2009 3.961 4.097 3.921 3.947 86,017,168 +0.03(+0.88%)
Sep 15, 2009 3.877 3.956 3.807 3.913 117,459,016 +0.05(+1.42%)
Sep 14, 2009 3.701 3.870 3.697 3.858 88,341,952 +0.07(+1.80%)
Sep 11, 2009 3.816 3.856 3.739 3.790 93,532,136 +0.00(+0.00%)
Sep 10, 2009 3.684 3.799 3.624 3.790 85,379,768 +0.11(+3.10%)
Sep 09, 2009 3.604 3.714 3.572 3.676 93,345,632 +0.08(+2.31%)
Sep 08, 2009 3.591 3.597 3.530 3.593 76,253,280 +0.10(+2.84%)
Sep 04, 2009 3.365 3.493 3.335 3.493 74,520,008 +0.14(+4.32%)
Sep 03, 2009 3.323 3.360 3.243 3.349 82,104,656 +0.08(+2.59%)
Sep 02, 2009 3.256 3.325 3.241 3.264 96,858,424 -0.03(-0.98%)
Sep 01, 2009 3.482 3.619 3.282 3.296 188,191,808 -0.24(-6.75%)
Aug 31, 2009 3.522 3.547 3.469 3.535 88,603,000 -0.10(-2.67%)
Aug 28, 2009 3.720 3.739 3.561 3.632 108,563,464 -0.01(-0.20%)
Aug 27, 2009 3.600 3.667 3.479 3.639 125,922,400 +0.03(+0.76%)
Aug 26, 2009 3.579 3.660 3.541 3.612 112,783,536 +0.00(+0.13%)
Aug 25, 2009 3.633 3.711 3.588 3.607 137,074,240 +0.02(+0.62%)
Aug 24, 2009 3.644 3.697 3.553 3.585 102,687,488 -0.01(-0.17%)
Aug 21, 2009 3.480 3.613 3.463 3.591 100,181,512 +0.19(+5.61%)
Aug 20, 2009 3.314 3.422 3.291 3.400 99,825,408 +0.10(+2.89%)
Aug 19, 2009 3.133 3.330 3.127 3.305 108,429,840 +0.08(+2.63%)
Aug 18, 2009 3.159 3.246 3.143 3.220 85,140,360 +0.07(+2.14%)
Aug 17, 2009 3.185 3.203 3.120 3.153 105,625,288 -0.23(-6.88%)
Aug 14, 2009 3.477 3.483 3.286 3.386 113,305,304 -0.09(-2.50%)
Aug 13, 2009 3.451 3.483 3.347 3.473 125,192,896 +0.07(+2.01%)
Aug 12, 2009 3.277 3.476 3.275 3.404 136,439,824 +0.11(+3.41%)
Aug 11, 2009 3.376 3.386 3.266 3.292 138,506,384 -0.12(-3.58%)
Aug 10, 2009 3.406 3.447 3.350 3.414 109,770,104 -0.03(-0.82%)
Aug 07, 2009 3.406 3.522 3.354 3.443 166,636,864 +0.13(+4.02%)
Aug 06, 2009 3.405 3.426 3.263 3.310 154,482,192 -0.05(-1.42%)
Aug 05, 2009 3.400 3.409 3.279 3.357 180,512,064 -0.03(-0.98%)
Aug 04, 2009 3.318 3.411 3.297 3.390 175,568,128 +0.04(+1.13%)
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.