Skip to main content

S&P 500 Bull 3X Direxion (NY: SPXL )

134.03 -0.05 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 6.231 6.373 6.210 6.347 15,574,305 +0.17(+2.82%)
Jun 29, 2011 6.090 6.203 6.027 6.174 18,863,178 +0.16(+2.67%)
Jun 28, 2011 5.851 6.016 5.830 6.013 13,229,806 +0.23(+4.02%)
Jun 27, 2011 5.657 5.847 5.616 5.780 10,091,956 +0.13(+2.36%)
Jun 24, 2011 5.847 5.857 5.619 5.647 15,204,901 -0.19(-3.31%)
Jun 23, 2011 5.680 5.852 5.555 5.840 21,902,742 -0.05(-0.77%)
Jun 22, 2011 5.936 6.043 5.877 5.886 12,584,879 -0.10(-1.73%)
Jun 21, 2011 5.839 6.025 5.816 5.990 18,007,642 +0.24(+4.20%)
Jun 20, 2011 5.731 5.777 5.709 5.748 11,017,877 +0.09(+1.62%)
Jun 17, 2011 5.777 5.778 5.603 5.656 13,977,569 +0.05(+0.82%)
Jun 16, 2011 5.598 5.703 5.481 5.610 16,888,514 +0.02(+0.41%)
Jun 15, 2011 5.747 5.805 5.541 5.587 19,907,998 -0.30(-5.17%)
Jun 14, 2011 5.830 5.952 5.823 5.892 13,566,357 +0.22(+3.81%)
Jun 13, 2011 5.707 5.756 5.590 5.676 12,150,756 +0.01(+0.10%)
Jun 10, 2011 5.847 5.860 5.631 5.670 21,086,896 -0.25(-4.22%)
Jun 09, 2011 5.847 5.994 5.803 5.920 14,073,958 +0.12(+2.08%)
Jun 08, 2011 5.863 5.908 5.771 5.800 22,780,320 -0.08(-1.37%)
Jun 07, 2011 5.973 6.029 5.874 5.880 13,630,868 -0.01(-0.10%)
Jun 06, 2011 6.057 6.081 5.868 5.887 19,421,164 -0.21(-3.40%)
Jun 03, 2011 6.064 6.234 6.047 6.094 15,885,735 -0.22(-3.41%)
May 24, 2011 6.380 6.424 6.270 6.309 13,476,206 -0.01(-0.19%)
May 23, 2011 6.317 6.387 6.261 6.321 19,962,984 -0.24(-3.72%)
May 20, 2011 6.670 6.694 6.518 6.565 14,000,064 -0.14(-2.14%)
May 19, 2011 6.738 6.773 6.606 6.709 15,060,856 +0.03(+0.52%)
May 18, 2011 6.500 6.691 6.457 6.674 12,557,432 +0.19(+2.91%)
May 17, 2011 6.428 6.515 6.333 6.486 19,245,306 -0.02(-0.28%)
May 16, 2011 6.564 6.719 6.471 6.504 13,772,522 -0.12(-1.87%)
May 13, 2011 6.808 6.829 6.567 6.628 14,963,920 -0.17(-2.52%)
May 12, 2011 6.660 6.837 6.544 6.800 15,642,091 +0.09(+1.40%)
May 11, 2011 6.898 6.902 6.610 6.706 21,050,598 -0.22(-3.18%)
May 10, 2011 6.813 6.960 6.791 6.926 12,831,148 +0.18(+2.65%)
May 09, 2011 6.661 6.802 6.633 6.748 9,731,843 +0.10(+1.45%)
May 06, 2011 6.763 6.866 6.581 6.651 19,367,960 +0.08(+1.19%)
May 05, 2011 6.628 6.765 6.482 6.573 20,206,368 -0.16(-2.40%)
May 04, 2011 6.883 6.883 6.646 6.735 14,614,932 -0.14(-2.06%)
May 03, 2011 6.928 6.967 6.772 6.876 13,189,246 -0.10(-1.42%)
May 02, 2011 6.965 6.985 6.935 6.975 11,075,916 -0.04(-0.61%)
Apr 29, 2011 6.978 7.033 6.942 7.018 9,723,032 +0.06(+0.86%)
Apr 28, 2011 6.865 6.989 6.857 6.958 14,003,755 +0.07(+0.97%)
Apr 27, 2011 6.807 6.921 6.717 6.891 10,402,866 +0.13(+1.91%)
Apr 26, 2011 6.659 6.805 6.636 6.762 10,360,292 +0.17(+2.53%)
Apr 25, 2011 6.618 6.624 6.529 6.595 9,054,154 -0.01(-0.22%)
Apr 21, 2011 6.598 6.618 6.541 6.609 9,805,672 +0.09(+1.45%)
Apr 20, 2011 6.462 6.549 6.462 6.515 17,482,524 +0.28(+4.51%)
Apr 19, 2011 6.174 6.251 6.124 6.234 19,121,924 +0.10(+1.57%)
Apr 18, 2011 6.143 6.179 5.993 6.138 23,486,314 -0.22(-3.46%)
Apr 15, 2011 6.318 6.404 6.263 6.358 16,192,747 +0.07(+1.13%)
Apr 14, 2011 6.163 6.311 6.106 6.287 11,587,260 +0.02(+0.26%)
Apr 13, 2011 6.356 6.371 6.198 6.271 15,155,816 +0.01(+0.11%)
Apr 12, 2011 6.307 6.342 6.197 6.264 20,822,366 -0.15(-2.35%)
Apr 11, 2011 6.506 6.561 6.362 6.415 11,802,859 -0.06(-0.90%)
Apr 08, 2011 6.624 6.647 6.396 6.474 10,736,272 -0.08(-1.19%)
Apr 07, 2011 6.572 6.647 6.457 6.551 12,625,114 -0.05(-0.79%)
Apr 06, 2011 6.644 6.668 6.531 6.604 9,790,493 +0.05(+0.79%)
Apr 05, 2011 6.514 6.644 6.510 6.552 10,732,581 +0.00(+0.00%)
Apr 04, 2011 6.581 6.611 6.498 6.552 9,840,540 +0.02(+0.29%)
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.