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 )

115.76 -0.86 (-0.74%)
Streaming Delayed Price Updated: 12:18 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 29, 2010 4.499 4.556 4.485 4.537 19,131,112 +0.02(+0.37%)
Oct 28, 2010 4.592 4.600 4.454 4.520 21,927,994 +0.00(+0.10%)
Oct 27, 2010 4.449 4.528 4.388 4.515 25,484,618 -0.03(-0.69%)
Oct 25, 2010 4.585 4.662 4.536 4.546 23,880,008 +0.04(+0.98%)
Oct 22, 2010 4.487 4.516 4.456 4.502 16,504,320 +0.03(+0.72%)
Oct 21, 2010 4.503 4.578 4.364 4.470 40,973,880 +0.03(+0.66%)
Oct 20, 2010 4.345 4.503 4.328 4.441 28,116,584 +0.13(+2.96%)
Oct 19, 2010 4.368 4.444 4.234 4.313 40,758,668 -0.15(-3.38%)
Oct 18, 2010 4.441 4.535 4.415 4.464 17,114,406 +0.03(+0.62%)
Oct 15, 2010 4.503 4.508 4.335 4.436 30,151,264 +0.02(+0.44%)
Oct 14, 2010 4.452 4.473 4.329 4.417 31,930,628 -0.04(-0.93%)
Oct 13, 2010 4.440 4.531 4.405 4.458 21,066,244 +0.09(+2.15%)
Oct 12, 2010 4.279 4.398 4.204 4.364 31,764,166 +0.04(+1.00%)
Oct 11, 2010 4.327 4.354 4.279 4.321 17,904,014 +0.02(+0.39%)
Oct 08, 2010 4.304 4.340 4.201 4.304 29,815,908 +0.07(+1.76%)
Oct 07, 2010 4.300 4.302 4.153 4.230 21,417 -0.01(-0.34%)
Oct 06, 2010 4.251 4.281 4.193 4.244 25,859,690 -0.01(-0.19%)
Oct 05, 2010 4.124 4.281 4.107 4.252 7,797 +0.24(+5.98%)
Oct 04, 2010 4.090 4.130 3.951 4.012 30,894,816 -0.09(-2.26%)
Oct 01, 2010 4.105 4.161 4.035 4.105 41,807,620 +0.05(+1.14%)
Sep 30, 2010 4.157 4.230 4.000 4.059 53,383,756 -0.03(-0.66%)
Sep 29, 2010 4.077 4.136 4.041 4.086 39,487,752 -0.03(-0.67%)
Sep 28, 2010 4.081 4.143 3.945 4.114 53,946,772 +0.05(+1.25%)
Sep 27, 2010 4.123 4.134 4.050 4.063 23,993,304 -0.04(-1.05%)
Sep 24, 2010 4.004 4.121 3.995 4.106 27,752,364 +0.23(+5.99%)
Sep 23, 2010 3.866 3.998 3.844 3.874 10,396 -0.10(-2.41%)
Sep 22, 2010 4.013 4.078 3.935 3.970 31,810,366 -0.07(-1.75%)
Sep 21, 2010 4.080 4.130 3.993 4.041 2,599 -0.02(-0.59%)
Sep 20, 2010 3.929 4.090 3.901 4.064 26,935,036 +0.18(+4.59%)
Sep 17, 2010 3.886 3.950 3.853 3.886 32,449,614 +0.00(+0.04%)
Sep 15, 2010 3.807 3.898 3.773 3.884 30,668,092 +0.04(+1.12%)
Sep 14, 2010 3.823 3.906 3.780 3.841 3,898 -0.01(-0.14%)
Sep 13, 2010 3.826 3.866 3.790 3.847 40,835,032 +0.13(+3.46%)
Sep 10, 2010 3.682 3.730 3.660 3.718 27,649,816 +0.06(+1.53%)
Sep 09, 2010 3.738 3.744 3.633 3.662 5,198 +0.05(+1.30%)
Sep 08, 2010 3.563 3.659 3.560 3.615 40,286 +0.07(+1.91%)
Sep 07, 2010 3.614 3.631 3.535 3.547 92,269 -0.12(-3.27%)
Sep 03, 2010 3.639 3.684 3.581 3.667 40,942,624 +0.14(+3.90%)
Sep 02, 2010 3.452 3.533 3.433 3.530 14,152 +0.10(+2.92%)
Sep 01, 2010 3.279 3.443 3.272 3.430 49,424,900 +0.28(+8.95%)
Aug 31, 2010 3.139 3.209 3.074 3.148 481,713 -0.00(-0.05%)
Aug 30, 2010 3.266 3.300 3.149 3.149 51,498,020 -0.14(-4.32%)
Aug 27, 2010 3.292 3.302 3.060 3.292 66,681,764 +0.15(+4.72%)
Aug 26, 2010 3.255 3.267 3.113 3.143 55,816 -0.06(-1.94%)
Aug 25, 2010 3.113 3.242 3.051 3.206 40,936 +0.03(+1.04%)
Aug 24, 2010 3.204 3.249 3.114 3.173 27,291 -0.15(-4.41%)
Aug 23, 2010 3.409 3.459 3.314 3.319 50,081,964 -0.04(-1.24%)
Aug 20, 2010 3.360 3.376 3.284 3.360 46,252,936 -0.03(-0.95%)
Aug 19, 2010 3.520 3.549 3.350 3.393 1,559 -0.18(-5.14%)
Aug 18, 2010 3.549 3.633 3.487 3.577 7,147 +0.03(+0.71%)
Aug 17, 2010 3.513 3.627 3.483 3.551 18,194 +0.13(+3.78%)
Aug 16, 2010 3.355 3.456 3.320 3.422 38,365,656 +0.00(+0.05%)
Aug 13, 2010 3.420 3.487 3.415 3.420 36,980,168 -0.04(-1.11%)
Aug 12, 2010 3.360 3.494 3.355 3.459 40,294,408 -0.06(-1.68%)
Aug 11, 2010 3.660 3.660 3.503 3.518 153,934 -0.32(-8.32%)
Aug 10, 2010 3.816 3.904 3.742 3.837 9,097 -0.08(-1.97%)
Aug 09, 2010 3.910 3.933 3.844 3.914 21,805,534 +0.07(+1.70%)
Aug 06, 2010 3.849 3.873 3.701 3.849 41,224,244 -0.05(-1.24%)
Aug 05, 2010 3.837 3.902 3.817 3.897 27,429,472 -0.01(-0.28%)
Aug 04, 2010 3.860 3.923 3.824 3.908 3,898 +0.08(+2.15%)
Aug 03, 2010 3.856 3.887 3.787 3.826 9,097 -0.05(-1.41%)
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.