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

67.64 -4.30 (-5.98%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 105.77 107.27 104.40 104.40 518,473 -0.88(-0.84%)
Feb 27, 2013 101.34 106.21 101.05 105.28 624,726 +3.76(+3.70%)
Feb 26, 2013 100.88 101.85 98.95 101.52 575,037 -4.00(-3.79%)
Feb 22, 2013 103.97 105.52 103.22 105.52 513,462 +3.07(+3.00%)
Feb 21, 2013 103.54 103.59 101.50 102.45 624,201 -1.97(-1.89%)
Feb 20, 2013 108.26 108.39 104.38 104.42 442,971 -3.93(-3.63%)
Feb 19, 2013 106.66 108.53 106.66 108.35 284,988 +2.25(+2.12%)
Feb 15, 2013 106.84 107.15 105.00 106.10 381,317 -0.48(-0.45%)
Feb 14, 2013 105.24 106.93 104.92 106.58 282,473 +0.33(+0.31%)
Feb 13, 2013 106.66 107.22 105.34 106.25 326,682 +0.23(+0.22%)
Feb 12, 2013 105.50 106.55 105.14 106.02 433,521 +0.57(+0.54%)
Feb 11, 2013 105.47 105.73 104.70 105.45 352,535 -0.05(-0.05%)
Feb 08, 2013 104.40 105.71 104.36 105.50 390,628 +1.60(+1.54%)
Feb 07, 2013 104.32 104.60 101.57 103.90 493,937 -0.38(-0.36%)
Feb 06, 2013 102.94 104.44 102.73 104.28 466,524 +3.24(+3.21%)
Feb 04, 2013 102.56 103.11 100.78 101.04 568,685 -3.43(-3.28%)
Feb 01, 2013 103.25 104.82 102.75 104.47 630,188 +3.11(+3.07%)
Jan 31, 2013 101.75 102.69 101.16 101.36 507,960 -0.85(-0.83%)
Jan 30, 2013 103.31 103.92 101.87 102.21 675,548 -1.20(-1.16%)
Jan 29, 2013 101.61 103.71 101.41 103.41 462,020 +1.26(+1.23%)
Jan 28, 2013 102.64 102.64 101.06 102.15 362,318 -0.28(-0.27%)
Jan 25, 2013 101.82 102.50 100.97 102.43 560,443 +1.62(+1.61%)
Jan 24, 2013 100.28 102.32 100.03 100.81 697,474 +0.06(+0.06%)
Jan 23, 2013 100.35 101.01 99.79 100.75 381,992 +0.52(+0.52%)
Jan 22, 2013 98.71 100.25 98.03 100.23 479,477 +1.53(+1.55%)
Jan 18, 2013 98.04 98.98 96.92 98.70 449,040 +0.69(+0.70%)
Jan 17, 2013 97.50 98.88 96.95 98.01 687,133 +1.85(+1.92%)
Jan 16, 2013 95.70 96.62 95.36 96.16 431,596 +0.04(+0.04%)
Jan 15, 2013 94.75 96.50 94.60 96.12 379,195 +0.10(+0.10%)
Jan 14, 2013 95.93 96.23 95.00 96.02 395,578 -0.35(-0.36%)
Jan 11, 2013 96.25 96.39 95.39 96.37 507,177 +0.09(+0.09%)
Jan 10, 2013 95.70 96.32 94.14 96.28 460,056 +2.20(+2.34%)
Jan 09, 2013 94.05 94.79 93.54 94.08 504,514 +0.63(+0.67%)
Jan 08, 2013 93.64 94.05 92.30 93.45 574,756 -0.56(-0.60%)
Jan 07, 2013 93.92 94.44 93.13 94.01 457,336 -1.06(-1.11%)
Jan 04, 2013 94.13 95.42 93.63 95.07 581,439 +1.20(+1.28%)
Jan 03, 2013 94.17 94.94 92.98 93.87 742,999 -0.46(-0.49%)
Jan 02, 2013 92.88 94.37 91.95 94.33 1,132,111 +6.68(+7.62%)
Dec 31, 2012 82.81 87.74 82.56 87.65 1,311,450 +4.42(+5.31%)
Dec 28, 2012 84.63 85.97 83.22 83.23 621,456 -2.99(-3.47%)
Dec 27, 2012 86.70 87.14 83.26 86.22 832,416 -0.33(-0.38%)
Dec 26, 2012 88.29 88.37 85.89 86.55 536,916 -1.12(-1.28%)
Dec 24, 2012 87.99 88.10 87.44 87.67 474,137 -0.98(-1.11%)
Dec 21, 2012 87.04 89.11 86.94 88.65 1,237,143 -2.33(-2.56%)
Dec 20, 2012 89.70 91.05 88.93 90.98 766,446 +1.54(+1.72%)
Dec 19, 2012 91.92 91.96 89.44 89.44 785,869 -2.09(-2.28%)
Dec 18, 2012 89.03 91.80 88.62 91.53 1,089,637 +2.90(+3.27%)
Dec 17, 2012 86.27 88.72 86.21 88.63 767,641 +3.21(+3.76%)
Dec 14, 2012 85.96 86.45 85.18 85.42 421,760 -1.18(-1.36%)
Dec 13, 2012 88.02 88.77 85.90 86.60 532,577 -1.56(-1.77%)
Dec 12, 2012 89.10 90.09 87.85 88.16 801,466 +0.27(+0.31%)
Dec 11, 2012 87.41 89.25 87.23 87.89 660,803 +1.57(+1.82%)
Dec 10, 2012 85.80 86.90 85.71 86.32 539,499 +0.25(+0.29%)
Dec 07, 2012 86.41 86.67 84.84 86.07 761,337 +0.61(+0.71%)
Dec 06, 2012 84.31 85.49 83.98 85.46 560,482 +1.01(+1.20%)
Dec 05, 2012 84.37 85.70 82.53 84.45 695,378 +0.39(+0.46%)
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.