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 )

121.14 +3.30 (+2.80%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2010 5.469 5.509 5.442 5.502 6,547,169 +0.01(+0.13%)
Dec 30, 2010 5.504 5.537 5.471 5.495 8,416,881 -0.02(-0.36%)
Dec 29, 2010 5.519 5.548 5.506 5.515 6,263,485 +0.03(+0.46%)
Dec 28, 2010 5.514 5.516 5.453 5.489 5,666,083 +0.01(+0.25%)
Dec 27, 2010 5.414 5.489 5.399 5.476 6,096,463 +0.00(+0.08%)
Dec 23, 2010 5.477 5.498 5.435 5.471 9,027,941 -0.02(-0.42%)
Dec 22, 2010 5.461 5.505 5.450 5.494 8,877,801 +0.05(+0.89%)
Dec 21, 2010 5.386 5.457 5.377 5.446 11,506,946 +0.11(+2.00%)
Dec 20, 2010 5.347 5.380 5.266 5.339 9,983,935 +0.03(+0.52%)
Dec 17, 2010 5.276 5.327 5.246 5.311 9,184,306 +0.03(+0.66%)
Dec 16, 2010 5.196 5.289 5.139 5.276 15,825,968 +0.09(+1.71%)
Dec 15, 2010 5.232 5.301 5.165 5.187 15,252,088 -0.07(-1.37%)
Dec 14, 2010 5.264 5.329 5.217 5.259 11,892,712 +0.01(+0.25%)
Dec 13, 2010 5.318 5.325 5.241 5.246 10,167,331 +0.01(+0.12%)
Dec 10, 2010 5.194 5.256 5.146 5.240 10,477,423 +0.09(+1.78%)
Dec 09, 2010 5.176 5.186 5.079 5.149 10,419,916 +0.06(+1.09%)
Dec 08, 2010 5.071 5.120 4.997 5.093 16,025,764 +0.04(+0.82%)
Dec 07, 2010 5.196 5.203 5.043 5.052 19,486,988 +0.01(+0.14%)
Dec 06, 2010 5.034 5.079 5.011 5.045 11,155,294 -0.01(-0.27%)
Dec 03, 2010 4.963 5.076 4.954 5.059 16,962,056 +0.05(+0.92%)
Dec 02, 2010 4.845 5.021 4.843 5.012 23,623,626 +0.19(+3.91%)
Dec 01, 2010 4.730 4.853 4.730 4.824 24,937,640 +0.29(+6.34%)
Nov 30, 2010 4.488 4.619 4.465 4.536 20,847,526 -0.09(-1.88%)
Nov 29, 2010 4.552 4.658 4.459 4.623 25,224,808 +0.03(+0.55%)
Nov 26, 2010 4.630 4.702 4.598 4.598 7,265,405 -0.15(-3.11%)
Nov 24, 2010 4.623 4.745 4.745 4.745 15,541,542 +0.21(+4.72%)
Nov 23, 2010 4.578 4.601 4.484 4.531 31,712,586 -0.21(-4.40%)
Nov 22, 2010 4.678 4.744 4.575 4.740 23,579,610 +0.00(+0.01%)
Nov 19, 2010 4.690 4.746 4.617 4.740 14,956,045 +0.04(+0.84%)
Nov 18, 2010 4.629 4.745 4.629 4.700 26,571,506 +0.20(+4.41%)
Nov 17, 2010 4.497 4.554 4.455 4.501 20,892,920 +0.02(+0.43%)
Nov 16, 2010 4.621 4.643 4.418 4.482 39,315,492 -0.22(-4.70%)
Nov 15, 2010 4.767 4.828 4.703 4.703 22,545,500 -0.02(-0.39%)
Nov 12, 2010 4.811 4.870 4.660 4.722 24,384,048 -0.19(-3.88%)
Nov 11, 2010 4.829 4.929 4.787 4.912 17,074,040 -0.04(-0.81%)
Nov 10, 2010 4.879 4.959 4.778 4.952 15,378,082 +0.07(+1.34%)
Nov 09, 2010 5.044 5.060 4.831 4.887 23,844,476 -0.12(-2.34%)
Nov 08, 2010 4.980 5.020 4.930 5.004 13,224,855 -0.02(-0.44%)
Nov 05, 2010 4.979 5.049 4.959 5.026 25,610,274 +0.07(+1.41%)
Nov 04, 2010 4.843 4.973 4.839 4.956 24,116,542 +0.25(+5.37%)
Nov 03, 2010 4.672 4.707 4.527 4.704 28,024,990 +0.06(+1.28%)
Nov 02, 2010 4.638 4.677 4.598 4.645 17,154,862 +0.11(+2.37%)
Nov 01, 2010 4.599 4.677 4.461 4.537 23,085,044 +0.00(+0.00%)
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%)
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.