Skip to main content

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

134.03 -0.05 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 14.60 14.73 14.73 14.73 5,418,795 +0.20(+1.37%)
Dec 30, 2013 14.54 14.57 14.48 14.53 2,624,366 -0.02(-0.11%)
Dec 27, 2013 14.61 14.62 14.49 14.55 3,892,726 -0.01(-0.05%)
Dec 26, 2013 14.43 14.57 14.42 14.55 4,611,508 +0.21(+1.48%)
Dec 24, 2013 14.24 14.34 14.23 14.34 3,525,873 +0.10(+0.73%)
Dec 23, 2013 14.22 14.26 14.14 14.24 6,055,955 +0.22(+1.56%)
Dec 20, 2013 13.81 14.11 13.81 14.02 9,432,724 +0.23(+1.64%)
Dec 19, 2013 13.71 13.82 13.60 13.79 8,956,984 -0.02(-0.17%)
Dec 18, 2013 13.20 13.83 12.85 13.81 13,217,182 +0.69(+5.22%)
Dec 17, 2013 13.31 13.32 13.06 13.13 5,834,789 -0.15(-1.10%)
Dec 16, 2013 13.23 13.41 13.21 13.27 7,144,129 +0.25(+1.93%)
Dec 13, 2013 13.12 13.16 12.96 13.02 4,938,048 -0.02(-0.14%)
Dec 12, 2013 13.14 13.20 12.96 13.04 8,867,158 -0.12(-0.95%)
Dec 11, 2013 13.65 13.65 13.12 13.17 8,298,338 -0.48(-3.50%)
Dec 10, 2013 13.68 13.77 13.61 13.64 5,826,944 -0.13(-0.97%)
Dec 09, 2013 13.79 13.84 13.73 13.78 7,448,714 +0.11(+0.79%)
Dec 06, 2013 13.63 13.71 13.50 13.67 9,935,915 +0.43(+3.26%)
Dec 05, 2013 13.34 13.41 13.20 13.24 7,867,637 -0.16(-1.21%)
Dec 04, 2013 13.28 13.58 13.10 13.40 14,971,626 -0.04(-0.29%)
Dec 03, 2013 13.47 13.59 13.29 13.44 8,674,561 -0.15(-1.14%)
Dec 02, 2013 13.73 13.80 13.53 13.59 7,493,645 -0.09(-0.69%)
Nov 29, 2013 13.77 13.87 13.66 13.69 5,363,572 -0.04(-0.27%)
Nov 27, 2013 13.67 13.76 13.62 13.72 4,585,113 +0.09(+0.64%)
Nov 26, 2013 13.65 13.76 13.57 13.64 7,443,152 +0.00(+0.00%)
Nov 25, 2013 13.74 13.74 13.57 13.64 6,376,023 -0.02(-0.12%)
Nov 22, 2013 13.48 13.67 13.43 13.65 6,807,218 +0.19(+1.41%)
Nov 21, 2013 13.26 13.49 13.23 13.46 4,321,460 +0.31(+2.33%)
Nov 20, 2013 13.36 13.47 13.04 13.16 7,531,662 -0.12(-0.94%)
Nov 19, 2013 13.35 13.46 13.20 13.28 7,867,334 -0.09(-0.69%)
Nov 18, 2013 13.57 13.60 13.27 13.37 7,175,968 -0.14(-1.03%)
Nov 15, 2013 13.39 13.51 13.35 13.51 5,732,456 +0.17(+1.26%)
Nov 14, 2013 13.17 13.36 13.11 13.34 6,147,866 +0.51(+4.01%)
Nov 12, 2013 12.82 12.91 12.70 12.83 7,295,269 -0.06(-0.50%)
Nov 11, 2013 12.88 12.95 12.82 12.89 3,912,345 -0.01(-0.07%)
Nov 08, 2013 12.38 12.90 12.38 12.90 6,893,843 +0.49(+3.96%)
Nov 07, 2013 12.97 12.99 12.36 12.41 10,189,761 -0.47(-3.64%)
Nov 06, 2013 12.86 12.96 12.75 12.88 3,837,979 +0.18(+1.42%)
Nov 05, 2013 12.67 12.80 12.54 12.70 5,347,111 -0.12(-0.94%)
Nov 04, 2013 12.79 12.83 12.67 12.82 6,012,359 +0.13(+1.04%)
Nov 01, 2013 12.65 12.77 12.47 12.69 7,967,007 +0.12(+0.92%)
Oct 31, 2013 12.68 12.83 12.54 12.57 9,063,783 -0.14(-1.07%)
Oct 30, 2013 12.95 12.98 12.57 12.71 7,377,875 -0.20(-1.56%)
Oct 29, 2013 12.78 12.91 12.74 12.91 5,723,533 +0.21(+1.64%)
Oct 28, 2013 12.63 12.75 12.59 12.70 4,314,208 +0.07(+0.53%)
Oct 25, 2013 12.54 12.64 12.47 12.63 8,925,509 +0.17(+1.35%)
Oct 24, 2013 12.42 12.52 12.34 12.47 3,721,866 +0.11(+0.92%)
Oct 23, 2013 12.40 12.42 12.22 12.35 5,244,851 -0.16(-1.26%)
Oct 22, 2013 12.43 12.64 12.38 12.51 9,255,514 +0.18(+1.50%)
Oct 21, 2013 12.33 12.39 12.23 12.32 7,081,303 +0.03(+0.21%)
Oct 18, 2013 12.21 12.34 12.13 12.30 11,791,401 +0.22(+1.83%)
Oct 17, 2013 11.69 12.09 11.69 12.08 9,089,610 +0.24(+2.05%)
Oct 16, 2013 11.57 11.85 11.55 11.84 12,837,195 +0.48(+4.23%)
Oct 15, 2013 11.52 11.65 11.32 11.36 13,076,386 -0.27(-2.30%)
Oct 14, 2013 11.27 11.64 11.24 11.62 9,364,752 +0.15(+1.27%)
Oct 11, 2013 11.22 11.49 11.18 11.48 6,931,843 +0.22(+1.93%)
Oct 10, 2013 10.90 11.28 10.89 11.26 10,321,244 +0.69(+6.48%)
Oct 09, 2013 10.62 10.69 10.37 10.57 15,041,639 +0.03(+0.26%)
Oct 08, 2013 10.93 10.97 10.54 10.55 9,695,390 -0.39(-3.55%)
Oct 07, 2013 10.94 11.14 10.90 10.94 5,142,670 -0.28(-2.53%)
Oct 04, 2013 11.01 11.26 10.96 11.22 4,528,855 +0.24(+2.17%)
Oct 03, 2013 11.22 11.24 10.83 10.98 11,781,056 -0.30(-2.68%)
Oct 02, 2013 11.12 11.30 11.03 11.28 7,585,603 -0.05(-0.47%)
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.