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 (%)
Apr 29, 2011 6.978 7.033 6.942 7.018 9,723,032 +0.06(+0.86%)
Apr 28, 2011 6.865 6.989 6.857 6.958 14,003,755 +0.07(+0.97%)
Apr 27, 2011 6.807 6.921 6.717 6.891 10,402,866 +0.13(+1.91%)
Apr 26, 2011 6.659 6.805 6.636 6.762 10,360,292 +0.17(+2.53%)
Apr 25, 2011 6.618 6.624 6.529 6.595 9,054,154 -0.01(-0.22%)
Apr 21, 2011 6.598 6.618 6.541 6.609 9,805,672 +0.09(+1.45%)
Apr 20, 2011 6.462 6.549 6.462 6.515 17,482,524 +0.28(+4.51%)
Apr 19, 2011 6.174 6.251 6.124 6.234 19,121,924 +0.10(+1.57%)
Apr 18, 2011 6.143 6.179 5.993 6.138 23,486,314 -0.22(-3.46%)
Apr 15, 2011 6.318 6.404 6.263 6.358 16,192,747 +0.07(+1.13%)
Apr 14, 2011 6.163 6.311 6.106 6.287 11,587,260 +0.02(+0.26%)
Apr 13, 2011 6.356 6.371 6.198 6.271 15,155,816 +0.01(+0.11%)
Apr 12, 2011 6.307 6.342 6.197 6.264 20,822,366 -0.15(-2.35%)
Apr 11, 2011 6.506 6.561 6.362 6.415 11,802,859 -0.06(-0.90%)
Apr 08, 2011 6.624 6.647 6.396 6.474 10,736,272 -0.08(-1.19%)
Apr 07, 2011 6.572 6.647 6.457 6.551 12,625,114 -0.05(-0.79%)
Apr 06, 2011 6.644 6.668 6.531 6.604 9,790,493 +0.05(+0.79%)
Apr 05, 2011 6.514 6.644 6.510 6.552 10,732,581 +0.00(+0.00%)
Apr 04, 2011 6.581 6.611 6.498 6.552 9,840,540 +0.02(+0.29%)
Apr 01, 2011 6.567 6.618 6.488 6.533 13,248,078 +0.08(+1.25%)
Mar 31, 2011 6.448 6.500 6.425 6.452 9,767,010 -0.02(-0.28%)
Mar 30, 2011 6.470 6.470 6.470 6.470 13,440,714 +0.14(+2.23%)
Mar 29, 2011 6.185 6.330 6.124 6.329 13,386,509 +0.13(+2.03%)
Mar 28, 2011 6.291 6.337 6.197 6.203 9,832,339 -0.05(-0.72%)
Mar 25, 2011 6.240 6.334 6.194 6.248 17,437,038 +0.06(+0.98%)
Mar 24, 2011 6.107 6.211 6.007 6.187 18,183,384 +0.18(+2.96%)
Mar 23, 2011 5.906 6.057 5.824 6.010 13,098,003 +0.05(+0.85%)
Mar 22, 2011 6.022 6.049 5.944 5.959 17,828,042 -0.06(-1.07%)
Mar 21, 2011 6.025 6.053 5.990 6.024 17,493,466 +0.26(+4.60%)
Mar 18, 2011 5.896 5.905 5.721 5.759 25,235,478 +0.08(+1.36%)
Mar 17, 2011 5.725 5.769 5.601 5.681 24,000,568 +0.18(+3.30%)
Mar 16, 2011 5.753 5.813 5.374 5.499 44,820,844 -0.31(-5.38%)
Mar 15, 2011 5.725 5.907 5.705 5.812 30,705,584 -0.19(-3.13%)
Mar 14, 2011 5.988 6.061 5.862 6.000 23,099,626 -0.10(-1.71%)
Mar 11, 2011 5.922 6.170 5.921 6.104 16,662,842 +0.11(+1.87%)
Mar 10, 2011 6.137 6.140 5.969 5.992 27,123,396 -0.35(-5.47%)
Mar 09, 2011 6.323 6.396 6.227 6.339 21,224,326 -0.03(-0.44%)
Mar 08, 2011 6.244 6.425 6.153 6.367 18,711,376 +0.16(+2.62%)
Mar 07, 2011 6.425 6.464 6.105 6.204 18,227,686 -0.16(-2.56%)
Mar 04, 2011 6.501 6.516 6.245 6.367 31,452,048 -0.13(-2.04%)
Mar 03, 2011 6.360 6.530 6.355 6.500 20,626,260 +0.32(+5.17%)
Mar 02, 2011 6.117 6.275 6.105 6.180 16,723,987 +0.03(+0.52%)
Mar 01, 2011 6.541 6.552 6.143 6.149 25,053,966 -0.33(-5.04%)
Feb 28, 2011 6.433 6.500 6.360 6.475 16,633,056 +0.12(+1.93%)
Feb 25, 2011 6.224 6.364 6.213 6.353 14,211,050 +0.20(+3.30%)
Feb 24, 2011 6.139 6.220 5.971 6.150 23,006,406 -0.01(-0.24%)
Feb 23, 2011 6.280 6.324 6.029 6.164 17,134,250 -0.12(-1.92%)
Feb 22, 2011 6.493 6.598 6.236 6.285 23,359,202 -0.41(-6.19%)
Feb 18, 2011 6.683 6.730 6.631 6.700 8,485,798 +0.03(+0.40%)
Feb 17, 2011 6.560 6.694 6.542 6.673 10,728,566 +0.07(+0.99%)
Feb 16, 2011 6.551 6.634 6.518 6.608 12,966,902 +0.12(+1.87%)
Feb 15, 2011 6.492 6.518 6.437 6.486 8,636,860 -0.06(-0.96%)
Feb 14, 2011 6.487 6.563 6.473 6.549 11,730,044 +0.05(+0.76%)
Feb 11, 2011 6.307 6.519 6.302 6.500 16,672,498 +0.12(+1.89%)
Feb 10, 2011 6.267 6.396 6.227 6.379 10,029,069 +0.01(+0.18%)
Feb 09, 2011 6.364 6.414 6.272 6.368 11,786,979 -0.04(-0.58%)
Feb 08, 2011 6.343 6.414 6.286 6.405 8,435,712 +0.08(+1.31%)
Feb 07, 2011 6.247 6.381 6.244 6.323 10,646,601 +0.13(+2.04%)
Feb 04, 2011 6.160 6.207 6.076 6.197 10,858,211 +0.05(+0.78%)
Feb 03, 2011 6.079 6.175 5.978 6.149 12,701,516 +0.04(+0.73%)
Feb 02, 2011 6.097 6.160 6.080 6.104 9,466,847 -0.03(-0.53%)
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.