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

73.85 +0.14 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 04, 2012 84.47 85.20 83.42 84.06 706,841 -1.47(-1.72%)
Nov 30, 2012 85.78 86.25 84.93 85.53 497,862 -0.24(-0.28%)
Nov 29, 2012 85.51 86.44 84.38 85.77 758,755 +1.23(+1.45%)
Nov 28, 2012 81.55 84.67 80.25 84.54 1,017,434 +1.84(+2.22%)
Nov 27, 2012 83.53 84.40 82.41 82.70 692,423 -1.28(-1.52%)
Nov 26, 2012 83.11 84.02 82.35 83.98 607,797 -0.17(-0.20%)
Nov 23, 2012 82.32 84.43 82.12 84.15 432,006 +2.92(+3.59%)
Nov 21, 2012 80.88 81.28 80.38 81.23 445,094 +0.46(+0.57%)
Nov 20, 2012 80.18 81.03 78.74 80.77 876,717 +0.24(+0.30%)
Nov 19, 2012 78.50 80.53 78.38 80.53 894,232 +4.74(+6.25%)
Nov 16, 2012 75.17 76.35 73.26 75.79 986,252 +0.99(+1.32%)
Nov 15, 2012 75.26 76.15 73.97 74.80 838,918 -0.76(-1.01%)
Nov 14, 2012 79.18 79.48 74.72 75.56 861,788 -2.87(-3.66%)
Nov 13, 2012 77.95 80.88 77.69 78.43 595,652 -0.81(-1.02%)
Nov 12, 2012 79.83 80.14 78.75 79.24 386,030 +0.34(+0.43%)
Nov 09, 2012 78.13 81.22 78.01 78.90 835,693 +0.23(+0.29%)
Nov 08, 2012 81.80 83.03 78.67 78.67 948,947 -3.07(-3.76%)
Nov 07, 2012 85.42 85.45 80.62 81.74 1,293,509 -6.05(-6.89%)
Nov 06, 2012 86.45 88.81 86.35 87.79 606,067 +1.98(+2.31%)
Nov 05, 2012 84.87 86.33 84.17 85.81 389,883 +0.61(+0.72%)
Nov 02, 2012 89.16 89.20 85.05 85.20 658,937 -2.49(-2.84%)
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.