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 )

115.57 -1.05 (-0.90%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 1, 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 (%)
Oct 31, 2012 6.614 6.633 6.448 6.511 5,891,338 -0.03(-0.44%)
Oct 26, 2012 6.536 6.540 6.540 6.540 31,041,654 -0.02(-0.27%)
Oct 25, 2012 6.637 6.670 6.437 6.558 13,305,272 +0.06(+0.90%)
Oct 24, 2012 6.624 6.646 6.466 6.499 9,166,385 -0.05(-0.73%)
Oct 23, 2012 6.618 6.641 6.469 6.547 11,928,879 -0.29(-4.20%)
Oct 19, 2012 7.153 7.153 6.788 6.834 9,692,960 -0.36(-5.07%)
Oct 18, 2012 7.198 7.299 7.126 7.199 9,614,882 -0.05(-0.70%)
Oct 17, 2012 7.175 7.271 7.138 7.249 7,781,168 +0.09(+1.30%)
Oct 16, 2012 7.042 7.171 7.029 7.156 6,416,302 +0.22(+3.10%)
Oct 15, 2012 6.827 6.964 6.764 6.941 7,060,085 +0.17(+2.49%)
Oct 12, 2012 6.855 6.925 6.734 6.772 7,010,013 -0.07(-1.07%)
Oct 11, 2012 6.978 7.007 6.845 6.845 7,527,984 +0.01(+0.09%)
Oct 10, 2012 6.968 6.979 6.809 6.839 7,105,817 -0.13(-1.87%)
Oct 09, 2012 7.165 7.182 6.961 6.969 6,927,477 -0.21(-2.94%)
Oct 08, 2012 7.171 7.217 7.134 7.180 4,295,434 -0.07(-0.99%)
Oct 05, 2012 7.369 7.406 7.192 7.252 7,209,251 -0.01(-0.19%)
Oct 04, 2012 7.187 7.279 7.155 7.265 7,259,089 +0.17(+2.33%)
Oct 03, 2012 7.073 7.151 6.963 7.100 9,260,942 +0.08(+1.16%)
Oct 02, 2012 7.080 7.110 6.921 7.018 10,463,712 +0.03(+0.45%)
Oct 01, 2012 7.022 7.189 6.953 6.987 16,508,258 +0.04(+0.64%)
Sep 28, 2012 6.961 7.027 6.871 6.942 19,191,620 -0.10(-1.46%)
Sep 27, 2012 6.937 7.087 6.884 7.045 8,774,004 +0.19(+2.82%)
Sep 26, 2012 6.965 6.965 6.800 6.852 13,544,823 -0.13(-1.86%)
Sep 25, 2012 7.242 7.281 6.962 6.982 11,482,267 -0.21(-2.98%)
Sep 24, 2012 7.125 7.244 7.106 7.197 10,099,012 -0.03(-0.40%)
Sep 21, 2012 7.346 7.351 7.224 7.226 9,267,882 -0.01(-0.14%)
Sep 20, 2012 7.139 7.252 7.083 7.236 10,049,771 -0.01(-0.10%)
Sep 19, 2012 7.252 7.308 7.195 7.243 6,581,933 +0.01(+0.20%)
Sep 18, 2012 7.215 7.256 7.175 7.229 6,576,409 -0.02(-0.32%)
Sep 17, 2012 7.276 7.314 7.192 7.252 7,245,925 -0.07(-1.00%)
Sep 14, 2012 7.267 7.451 7.252 7.325 18,737,640 +0.09(+1.27%)
Sep 13, 2012 6.908 7.290 6.877 7.233 17,269,926 +0.33(+4.79%)
Sep 12, 2012 6.908 6.932 6.838 6.902 7,453,779 +0.06(+0.83%)
Sep 11, 2012 6.802 6.906 6.794 6.845 6,262,874 +0.06(+0.86%)
Sep 10, 2012 6.883 6.916 6.778 6.787 4,748,752 -0.12(-1.72%)
Sep 07, 2012 6.855 6.905 6.838 6.905 6,964,826 +0.09(+1.30%)
Sep 06, 2012 6.544 6.823 6.544 6.817 10,780,029 +0.39(+6.05%)
Sep 05, 2012 6.458 6.502 6.396 6.428 7,742,284 -0.01(-0.12%)
Sep 04, 2012 6.453 6.508 6.324 6.436 9,238,083 -0.01(-0.19%)
Aug 31, 2012 6.487 6.557 6.359 6.448 10,650,747 +0.07(+1.12%)
Aug 30, 2012 6.431 6.437 6.335 6.377 8,343,273 -0.14(-2.22%)
Aug 29, 2012 6.521 6.572 6.470 6.521 6,785,147 -0.00(-0.04%)
Aug 27, 2012 6.575 6.597 6.498 6.524 8,587,801 +0.00(+0.05%)
Aug 24, 2012 6.357 6.561 6.347 6.521 9,256,862 +0.11(+1.70%)
Aug 23, 2012 6.519 6.521 6.377 6.411 10,335,613 -0.15(-2.26%)
Aug 22, 2012 6.510 6.596 6.464 6.560 10,986,687 -0.00(-0.01%)
Aug 21, 2012 6.668 6.743 6.518 6.560 9,386,052 -0.06(-0.90%)
Aug 20, 2012 6.591 6.623 6.538 6.620 6,627,665 +0.00(+0.05%)
Aug 17, 2012 6.628 6.634 6.575 6.616 8,473,322 +0.02(+0.36%)
Aug 16, 2012 6.477 6.618 6.433 6.593 9,767,400 +0.15(+2.26%)
Aug 15, 2012 6.411 6.485 6.400 6.447 6,786,707 +0.02(+0.25%)
Aug 14, 2012 6.498 6.511 6.374 6.431 9,045,979 +0.01(+0.13%)
Aug 13, 2012 6.405 6.437 6.327 6.423 8,326,222 -0.01(-0.17%)
Aug 10, 2012 6.332 6.443 6.297 6.434 7,086,233 +0.03(+0.49%)
Aug 09, 2012 6.359 6.444 6.344 6.402 6,739,610 +0.02(+0.30%)
Aug 08, 2012 6.308 6.411 6.299 6.383 8,841,881 +0.02(+0.31%)
Aug 07, 2012 6.353 6.447 6.349 6.363 6,964,592 +0.09(+1.42%)
Aug 06, 2012 6.287 6.347 6.267 6.274 5,928,233 +0.04(+0.60%)
Aug 03, 2012 6.140 6.274 6.129 6.236 11,372,726 +0.34(+5.85%)
Aug 02, 2012 5.872 6.010 5.758 5.891 12,701,308 -0.13(-2.18%)
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.