Skip to main content

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

134.03 -0.05 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 15.25 16.15 15.22 16.13 11,371,123 +1.09(+7.24%)
Jan 28, 2016 15.26 15.30 14.59 15.04 10,122,894 +0.24(+1.62%)
Jan 27, 2016 15.17 15.64 14.56 14.80 13,058,946 -0.50(-3.26%)
Jan 26, 2016 14.89 15.39 14.82 15.30 9,266,448 +0.60(+4.08%)
Jan 25, 2016 15.28 15.33 14.66 14.70 11,750,690 -0.70(-4.54%)
Jan 22, 2016 15.25 15.47 15.04 15.40 14,243,019 +0.90(+6.17%)
Jan 21, 2016 14.44 15.03 14.06 14.51 21,059,734 +0.18(+1.22%)
Jan 20, 2016 14.15 14.73 13.20 14.33 31,593,678 -0.53(-3.57%)
Jan 19, 2016 15.33 15.35 14.43 14.86 16,979,380 +0.06(+0.42%)
Jan 15, 2016 14.54 14.80 14.80 14.80 24,616,554 -1.00(-6.35%)
Jan 14, 2016 15.27 16.15 14.81 15.80 23,509,264 +0.70(+4.66%)
Jan 13, 2016 16.51 16.62 14.98 15.10 19,334,950 -1.20(-7.35%)
Jan 12, 2016 16.36 16.53 15.68 16.30 18,868,420 +0.41(+2.56%)
Jan 11, 2016 16.15 16.25 15.36 15.89 19,469,132 +0.01(+0.06%)
Jan 08, 2016 16.69 16.87 15.80 15.88 16,234,887 -0.54(-3.29%)
Jan 07, 2016 16.76 17.32 16.31 16.42 19,170,346 -1.26(-7.14%)
Jan 06, 2016 17.58 18.04 17.37 17.68 16,690,237 -0.73(-3.97%)
Jan 05, 2016 18.43 18.55 18.05 18.42 8,280,447 +0.12(+0.67%)
Jan 04, 2016 18.16 18.31 17.63 18.29 13,469,278 -0.84(-4.38%)
Dec 31, 2015 19.46 19.13 19.13 19.13 6,310,304 -0.58(-2.93%)
Dec 30, 2015 20.04 20.07 19.66 19.71 4,153,741 -0.43(-2.12%)
Dec 29, 2015 19.88 20.24 19.87 20.14 5,011,292 +0.64(+3.29%)
Dec 28, 2015 19.42 19.52 19.15 19.49 4,329,777 -0.13(-0.64%)
Dec 24, 2015 19.65 19.62 19.62 19.62 3,070,029 -0.11(-0.55%)
Dec 23, 2015 19.38 19.76 19.35 19.73 6,262,549 +0.69(+3.62%)
Dec 22, 2015 18.83 19.14 18.51 19.04 7,418,473 +0.50(+2.72%)
Dec 21, 2015 18.50 18.61 18.11 18.54 8,518,512 +0.50(+2.75%)
Dec 18, 2015 18.87 18.89 18.04 18.04 12,671,053 -1.09(-5.71%)
Dec 17, 2015 20.15 20.17 19.13 19.13 12,771,393 -0.88(-4.42%)
Dec 16, 2015 19.59 20.14 19.11 20.02 15,964,411 +0.82(+4.27%)
Dec 15, 2015 19.11 19.49 19.06 19.20 12,907,130 +0.56(+2.98%)
Dec 14, 2015 18.39 18.64 17.82 18.64 11,660,460 +0.30(+1.65%)
Dec 11, 2015 18.77 18.98 18.23 18.34 14,606,259 -1.13(-5.81%)
Dec 10, 2015 19.36 19.91 19.26 19.47 6,016,392 +0.13(+0.68%)
Dec 09, 2015 19.59 20.29 19.00 19.34 10,154,742 -0.37(-1.89%)
Dec 08, 2015 19.66 20.10 19.45 19.71 6,431,021 -0.46(-2.29%)
Dec 07, 2015 20.44 20.46 19.86 20.17 5,398,063 -0.39(-1.88%)
Dec 04, 2015 19.57 20.67 19.55 20.56 8,537,053 +1.12(+5.79%)
Dec 03, 2015 20.39 20.47 19.19 19.43 8,449,266 -0.85(-4.19%)
Dec 02, 2015 20.92 21.03 20.20 20.28 6,711,058 -0.66(-3.17%)
Dec 01, 2015 20.56 20.98 20.49 20.95 5,241,997 +0.60(+2.93%)
Nov 30, 2015 20.68 20.72 20.32 20.35 3,993,347 -0.27(-1.29%)
Nov 27, 2015 20.57 20.69 20.41 20.62 2,225,241 +0.07(+0.36%)
Nov 25, 2015 20.61 20.54 20.54 20.54 3,566,467 -0.01(-0.06%)
Nov 24, 2015 20.12 20.70 19.99 20.55 5,626,060 +0.09(+0.45%)
Nov 23, 2015 20.57 20.75 20.32 20.46 4,969,203 -0.11(-0.52%)
Nov 20, 2015 20.58 20.79 20.42 20.57 5,813,299 +0.25(+1.24%)
Nov 19, 2015 20.35 20.48 20.23 20.32 8,565,002 -0.06(-0.27%)
Nov 18, 2015 19.62 20.43 19.60 20.37 8,524,221 +0.93(+4.76%)
Nov 17, 2015 19.61 19.91 19.29 19.45 11,790,076 -0.06(-0.33%)
Nov 16, 2015 18.60 19.52 18.56 19.51 8,140,924 +0.85(+4.55%)
Nov 13, 2015 19.16 19.25 18.63 18.66 9,043,644 -0.65(-3.38%)
Nov 12, 2015 19.80 19.95 19.31 19.31 8,417,002 -0.81(-4.05%)
Nov 11, 2015 20.50 20.51 20.13 20.13 8,227,927 -0.24(-1.19%)
Nov 10, 2015 20.09 20.41 19.99 20.37 4,546,074 +0.13(+0.64%)
Nov 09, 2015 20.63 20.67 19.93 20.24 7,230,888 -0.59(-2.81%)
Nov 06, 2015 20.75 20.93 20.37 20.83 7,083,105 -0.03(-0.14%)
Nov 05, 2015 20.96 21.13 20.57 20.86 5,221,637 -0.08(-0.39%)
Nov 04, 2015 21.24 21.28 20.76 20.94 5,203,330 -0.18(-0.83%)
Nov 03, 2015 20.81 21.33 20.75 21.12 4,736,042 +0.18(+0.85%)
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.