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 )

118.60 -3.76 (-3.07%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 30, 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 (%)
Sep 30, 2011 3.695 3.796 3.561 3.568 53,132,420 -0.29(-7.48%)
Sep 29, 2011 3.973 4.019 3.649 3.857 67,542,152 +0.09(+2.29%)
Sep 28, 2011 4.066 4.131 3.759 3.770 35,955,596 -0.27(-6.65%)
Sep 27, 2011 4.124 4.246 3.969 4.039 63,081,680 +0.14(+3.57%)
Sep 26, 2011 3.760 3.916 3.582 3.900 62,587,156 +0.25(+6.81%)
Sep 23, 2011 3.519 3.707 3.508 3.651 48,092,964 +0.07(+1.93%)
Sep 22, 2011 3.627 3.728 3.429 3.582 76,311,240 -0.38(-9.68%)
Sep 21, 2011 4.367 4.410 3.963 3.966 70,271,920 -0.40(-9.23%)
Sep 20, 2011 4.458 4.580 4.361 4.369 40,748,184 -0.03(-0.69%)
Sep 19, 2011 4.308 4.468 4.216 4.400 42,901,564 -0.13(-2.95%)
Sep 16, 2011 4.517 4.587 4.405 4.533 36,624,980 +0.06(+1.43%)
Sep 15, 2011 4.388 4.470 4.269 4.469 42,975,552 +0.22(+5.13%)
Sep 14, 2011 4.146 4.398 3.972 4.251 56,093,568 +0.17(+4.28%)
Sep 13, 2011 3.996 4.122 3.916 4.077 53,265,264 +0.12(+2.91%)
Sep 12, 2011 3.736 3.967 3.697 3.961 56,772,660 +0.07(+1.90%)
Sep 09, 2011 4.080 4.129 3.818 3.887 49,852,604 -0.33(-7.93%)
Sep 08, 2011 4.284 4.433 4.192 4.222 43,945,684 -0.13(-2.88%)
Sep 07, 2011 4.198 4.367 4.158 4.348 34,191,772 +0.33(+8.30%)
Sep 06, 2011 3.746 4.028 3.740 4.014 55,107,592 -0.09(-2.16%)
Sep 02, 2011 4.171 4.243 4.054 4.103 41,571,944 -0.35(-7.88%)
Sep 01, 2011 4.608 4.729 4.432 4.454 48,508,608 -0.16(-3.42%)
Aug 31, 2011 4.632 4.752 4.498 4.612 52,396,080 +0.08(+1.80%)
Aug 30, 2011 4.443 4.625 4.349 4.530 45,111,520 +0.03(+0.74%)
Aug 29, 2011 4.292 4.509 4.286 4.497 31,412,476 +0.36(+8.73%)
Aug 26, 2011 3.877 4.181 3.697 4.136 54,950,384 +0.19(+4.92%)
Aug 25, 2011 4.211 4.281 3.901 3.942 55,990,744 -0.20(-4.78%)
Aug 24, 2011 3.947 4.158 3.918 4.140 50,090,932 +0.17(+4.16%)
Aug 23, 2011 3.653 3.982 3.594 3.974 51,885,932 +0.36(+9.99%)
Aug 22, 2011 3.850 3.855 3.581 3.613 50,556,948 -0.00(-0.02%)
Aug 19, 2011 3.656 3.939 3.597 3.614 48,195,956 -0.19(-5.09%)
Aug 18, 2011 4.049 4.054 3.681 3.808 57,779,244 -0.58(-13.19%)
Aug 17, 2011 4.462 4.564 4.284 4.387 45,285,468 -0.00(-0.04%)
Aug 16, 2011 4.386 4.519 4.250 4.388 58,909,252 -0.13(-2.83%)
Aug 15, 2011 4.354 4.529 4.340 4.516 40,051,972 +0.27(+6.48%)
Aug 12, 2011 4.272 4.348 4.144 4.241 66,853,528 +0.09(+2.11%)
Aug 11, 2011 3.750 4.309 3.706 4.154 82,431,496 +0.51(+14.05%)
Aug 10, 2011 3.937 4.070 3.620 3.642 88,185,696 -0.56(-13.43%)
Aug 09, 2011 4.508 4.207 3.492 4.207 90,138,672 +0.53(+14.32%)
Aug 08, 2011 4.237 4.371 3.646 3.680 95,742,272 -0.90(-19.71%)
Aug 05, 2011 4.822 4.858 4.229 4.583 78,786,488 -0.06(-1.39%)
Aug 04, 2011 5.226 5.239 4.632 4.648 61,120,804 -0.80(-14.75%)
Aug 03, 2011 5.389 5.465 5.096 5.452 50,971,420 +0.09(+1.65%)
Aug 02, 2011 5.693 5.795 5.361 5.363 46,853,468 -0.46(-7.85%)
Aug 01, 2011 6.114 6.303 5.656 5.820 43,100,308 -0.08(-1.39%)
Jul 29, 2011 5.831 6.060 5.745 5.903 37,574,020 -0.11(-1.77%)
Jul 28, 2011 6.083 6.235 5.987 6.009 26,527,788 -0.07(-1.14%)
Jul 27, 2011 6.384 6.385 6.049 6.078 27,235,172 -0.41(-6.33%)
Jul 26, 2011 6.557 6.578 6.443 6.489 17,165,478 -0.08(-1.16%)
Jul 25, 2011 6.489 6.664 6.468 6.565 13,320,179 -0.12(-1.77%)
Jul 22, 2011 6.675 6.705 6.649 6.684 15,691,059 +0.02(+0.36%)
Jul 21, 2011 6.514 6.705 6.469 6.660 24,916,718 +0.26(+4.03%)
Jul 20, 2011 6.468 6.488 6.365 6.402 14,712,829 -0.02(-0.24%)
Jul 19, 2011 6.217 6.436 6.214 6.417 17,740,436 +0.31(+5.01%)
Jul 18, 2011 6.203 6.223 5.981 6.111 26,120,488 -0.18(-2.79%)
Jul 15, 2011 6.275 6.308 6.152 6.287 20,645,430 +0.11(+1.77%)
Jul 14, 2011 6.361 6.450 6.135 6.177 27,442,740 -0.13(-2.10%)
Jul 13, 2011 6.345 6.510 6.271 6.310 19,190,996 +0.06(+0.97%)
Jul 12, 2011 6.287 6.437 6.241 6.249 21,792,642 -0.09(-1.43%)
Jul 11, 2011 6.467 6.527 6.287 6.340 23,403,674 -0.37(-5.56%)
Jul 08, 2011 6.619 6.715 6.552 6.713 16,744,169 -0.15(-2.12%)
Jul 07, 2011 6.823 6.902 6.784 6.858 12,176,994 +0.21(+3.22%)
Jul 06, 2011 6.564 6.671 6.513 6.644 14,267,790 +0.03(+0.50%)
Jul 05, 2011 6.608 6.658 6.552 6.611 12,477,196 -0.01(-0.13%)
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.