Skip to main content

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

161.25 +8.40 (+5.50%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 11.15 11.33 11.06 11.11 9,544,246 +0.03(+0.25%)
Jul 30, 2013 11.19 11.22 11.01 11.08 7,077,592 +0.00(+0.00%)
Jul 29, 2013 11.10 11.18 10.99 11.08 5,796,704 -0.10(-0.89%)
Jul 26, 2013 11.01 11.20 10.88 11.18 7,472,483 +0.01(+0.12%)
Jul 25, 2013 11.01 11.18 10.96 11.17 6,579,259 +0.09(+0.82%)
Jul 24, 2013 11.33 11.34 11.01 11.08 11,926,245 -0.13(-1.19%)
Jul 23, 2013 11.33 11.34 11.18 11.21 7,704,678 -0.06(-0.55%)
Jul 22, 2013 11.23 11.32 11.17 11.27 5,794,581 +0.06(+0.49%)
Jul 19, 2013 11.08 11.22 11.04 11.22 6,794,711 +0.06(+0.54%)
Jul 18, 2013 11.03 11.22 11.02 11.16 10,996,357 +0.20(+1.85%)
Jul 17, 2013 11.01 11.07 10.93 10.96 10,136,608 +0.07(+0.68%)
Jul 16, 2013 11.03 11.05 10.80 10.88 10,091,033 -0.13(-1.21%)
Jul 15, 2013 10.98 11.06 10.92 11.02 7,390,560 +0.14(+1.31%)
Jul 12, 2013 10.87 10.95 10.81 10.87 7,984,940 -0.00(-0.04%)
Jul 11, 2013 10.81 10.90 10.70 10.88 9,647,858 +0.44(+4.17%)
Jul 10, 2013 10.41 10.55 10.34 10.44 9,042,752 +0.01(+0.09%)
Jul 09, 2013 10.40 10.47 10.31 10.43 9,453,426 +0.22(+2.19%)
Jul 08, 2013 10.20 10.30 10.15 10.21 6,898,171 +0.18(+1.74%)
Jul 05, 2013 9.944 10.05 9.735 10.03 8,660,823 +0.31(+3.17%)
Jul 03, 2013 9.585 9.817 9.539 9.726 7,501,180 +0.03(+0.33%)
Jul 02, 2013 9.696 9.912 9.590 9.693 14,789,083 -0.05(-0.50%)
Jul 01, 2013 9.735 9.944 9.689 9.742 15,074,239 +0.24(+2.55%)
Jun 28, 2013 9.617 9.756 9.477 9.500 14,841,849 -0.02(-0.24%)
Jun 26, 2013 9.486 9.594 9.378 9.523 13,009,411 +0.26(+2.76%)
Jun 25, 2013 9.247 9.359 9.065 9.267 13,725,245 +0.26(+2.94%)
Jun 24, 2013 9.062 9.242 8.768 9.002 16,726,314 -0.36(-3.81%)
Jun 21, 2013 9.449 9.477 9.081 9.359 17,547,702 +0.09(+0.94%)
Jun 20, 2013 9.723 9.765 9.191 9.272 19,404,776 -0.76(-7.60%)
Jun 19, 2013 10.43 10.47 10.00 10.03 14,880,663 -0.41(-3.88%)
Jun 18, 2013 10.23 10.49 10.23 10.44 9,941,811 +0.22(+2.19%)
Jun 17, 2013 10.18 10.35 10.05 10.22 12,170,173 +0.24(+2.45%)
Jun 14, 2013 10.14 10.25 9.926 9.972 10,654,988 -0.19(-1.88%)
Jun 13, 2013 9.710 10.22 9.647 10.16 10,617,329 +0.43(+4.40%)
Jun 12, 2013 10.18 10.21 9.698 9.735 13,155,879 -0.25(-2.49%)
Jun 11, 2013 10.00 10.24 9.915 9.984 10,392,936 -0.31(-3.02%)
Jun 10, 2013 10.39 10.40 10.21 10.29 4,289,443 +0.01(+0.13%)
Jun 07, 2013 10.12 10.32 9.995 10.28 7,478,987 +0.36(+3.67%)
Jun 06, 2013 9.638 9.917 9.475 9.917 7,465,205 +0.27(+2.77%)
Jun 05, 2013 9.991 10.05 9.631 9.650 10,489,041 -0.44(-4.36%)
Jun 04, 2013 10.24 10.37 9.926 10.09 7,731,551 -0.13(-1.28%)
Jun 03, 2013 10.13 10.25 9.915 10.22 8,221,122 +0.14(+1.44%)
May 31, 2013 10.42 10.60 10.02 10.08 6,126,897 -0.44(-4.20%)
May 30, 2013 10.42 10.66 10.41 10.52 3,622,149 +0.10(+0.97%)
May 29, 2013 10.44 10.51 10.24 10.42 5,904,940 -0.20(-1.89%)
May 28, 2013 10.77 10.89 10.52 10.62 6,175,798 +0.19(+1.81%)
May 24, 2013 10.27 10.43 10.18 10.43 4,217,407 -0.04(-0.35%)
May 23, 2013 10.21 10.54 10.17 10.46 5,824,064 -0.09(-0.89%)
May 22, 2013 10.83 11.16 10.40 10.56 11,691,397 -0.22(-2.07%)
May 21, 2013 10.77 10.91 10.66 10.78 5,766,839 +0.04(+0.39%)
May 20, 2013 10.72 10.87 10.68 10.74 4,725,358 -0.00(-0.02%)
May 17, 2013 10.55 10.76 10.52 10.74 4,606,479 +0.29(+2.82%)
May 16, 2013 10.53 10.64 10.40 10.45 4,243,738 -0.13(-1.26%)
May 15, 2013 10.38 10.65 10.37 10.58 3,868,869 +0.47(+4.62%)
May 13, 2013 10.05 10.16 9.981 10.11 2,677,859 +0.02(+0.21%)
May 10, 2013 10.02 10.10 9.921 10.09 3,060,417 +0.10(+1.01%)
May 09, 2013 10.06 10.14 9.913 9.993 4,040,948 -0.09(-0.89%)
May 08, 2013 9.915 10.08 9.896 10.08 2,745,643 +0.15(+1.48%)
May 07, 2013 9.857 9.947 9.776 9.935 2,406,367 +0.14(+1.39%)
May 06, 2013 9.742 9.834 9.728 9.799 3,063,717 +0.10(+1.00%)
May 03, 2013 9.680 9.809 9.663 9.703 5,804,724 +0.28(+2.93%)
May 02, 2013 9.251 9.454 9.226 9.426 3,842,269 +0.24(+2.61%)
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.