Skip to main content

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

134.03 -0.05 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 11.23 11.29 11.16 11.26 5,950,421 -0.14(-1.25%)
Sep 26, 2013 11.34 11.50 11.28 11.40 7,672,324 +0.12(+1.04%)
Sep 25, 2013 11.40 11.46 11.25 11.29 11,455,457 -0.10(-0.89%)
Sep 24, 2013 11.45 11.58 11.32 11.39 5,245,778 -0.08(-0.72%)
Sep 23, 2013 11.57 11.60 11.35 11.47 7,417,395 -0.15(-1.29%)
Sep 20, 2013 11.95 11.95 11.59 11.62 6,700,640 -0.26(-2.21%)
Sep 19, 2013 12.02 12.04 11.84 11.88 8,567,172 -0.06(-0.48%)
Sep 18, 2013 11.51 12.02 11.43 11.94 7,695,330 +0.42(+3.67%)
Sep 17, 2013 11.40 11.54 11.40 11.52 3,442,310 +0.14(+1.26%)
Sep 16, 2013 11.54 11.55 11.33 11.38 6,405,714 +0.20(+1.75%)
Sep 13, 2013 11.15 11.21 11.07 11.18 3,186,658 +0.06(+0.56%)
Sep 12, 2013 11.19 11.23 11.06 11.12 6,131,166 -0.09(-0.78%)
Sep 11, 2013 11.06 11.21 11.00 11.21 4,958,785 +0.12(+1.04%)
Sep 10, 2013 11.05 11.10 10.98 11.09 9,757,263 +0.23(+2.13%)
Sep 09, 2013 10.63 10.87 10.63 10.86 7,100,714 +0.31(+2.98%)
Sep 06, 2013 10.63 10.73 10.25 10.54 9,074,695 +0.02(+0.22%)
Sep 05, 2013 10.52 10.62 10.49 10.52 5,238,509 +0.02(+0.18%)
Sep 04, 2013 10.26 10.55 10.20 10.50 6,778,580 +0.27(+2.62%)
Sep 03, 2013 10.40 10.46 10.12 10.24 9,473,409 +0.14(+1.35%)
Aug 30, 2013 10.27 10.27 10.02 10.10 8,832,663 -0.11(-1.11%)
Aug 29, 2013 10.09 10.37 10.07 10.21 6,402,747 +0.06(+0.57%)
Aug 28, 2013 10.05 10.27 10.00 10.15 8,429,179 +0.10(+0.96%)
Aug 27, 2013 10.25 10.37 10.03 10.06 11,583,274 -0.51(-4.79%)
Aug 26, 2013 10.72 10.82 10.55 10.56 6,932,423 -0.12(-1.12%)
Aug 23, 2013 10.67 10.72 10.53 10.68 4,857,769 +0.11(+1.03%)
Aug 22, 2013 10.37 10.62 10.36 10.57 6,251,598 +0.27(+2.58%)
Aug 21, 2013 10.41 10.58 10.23 10.31 9,469,143 -0.19(-1.78%)
Aug 20, 2013 10.39 10.61 10.36 10.50 5,941,497 +0.15(+1.47%)
Aug 19, 2013 10.52 10.62 10.34 10.34 6,486,955 -0.22(-2.05%)
Aug 16, 2013 10.59 10.70 10.49 10.56 6,174,728 -0.08(-0.74%)
Aug 15, 2013 10.85 10.85 10.60 10.64 8,153,301 -0.48(-4.36%)
Aug 14, 2013 11.28 11.33 11.11 11.12 4,090,352 -0.18(-1.57%)
Aug 13, 2013 11.25 11.35 11.06 11.30 5,866,343 +0.11(+1.01%)
Aug 12, 2013 11.07 11.24 11.06 11.19 4,425,980 -0.05(-0.47%)
Aug 09, 2013 11.29 11.39 11.12 11.24 6,204,752 -0.08(-0.73%)
Aug 08, 2013 11.38 11.41 11.17 11.33 7,921,751 +0.10(+0.93%)
Aug 07, 2013 11.22 11.26 11.09 11.22 6,532,094 -0.12(-1.04%)
Aug 06, 2013 11.46 11.48 11.25 11.34 6,702,806 -0.19(-1.66%)
Aug 05, 2013 11.50 11.58 11.45 11.53 4,107,415 -0.04(-0.32%)
Aug 02, 2013 11.44 11.58 11.40 11.57 6,729,824 +0.06(+0.50%)
Aug 01, 2013 11.38 11.55 11.37 11.51 6,761,690 +0.37(+3.36%)
Jul 31, 2013 11.18 11.36 11.09 11.14 9,521,806 +0.03(+0.25%)
Jul 30, 2013 11.22 11.24 11.03 11.11 7,060,951 +0.00(+0.00%)
Jul 29, 2013 11.13 11.21 11.02 11.11 5,783,075 -0.10(-0.89%)
Jul 26, 2013 11.04 11.22 10.90 11.21 7,454,913 +0.01(+0.12%)
Jul 25, 2013 11.03 11.21 10.99 11.19 6,563,790 +0.09(+0.82%)
Jul 24, 2013 11.36 11.37 11.03 11.10 11,898,205 -0.13(-1.19%)
Jul 23, 2013 11.36 11.36 11.21 11.24 7,686,563 -0.06(-0.55%)
Jul 22, 2013 11.25 11.35 11.20 11.30 5,780,956 +0.06(+0.49%)
Jul 19, 2013 11.11 11.24 11.06 11.24 6,778,736 +0.06(+0.54%)
Jul 18, 2013 11.06 11.25 11.05 11.18 10,970,503 +0.20(+1.85%)
Jul 17, 2013 11.04 11.09 10.96 10.98 10,112,774 +0.07(+0.68%)
Jul 16, 2013 11.06 11.07 10.82 10.91 10,067,307 -0.13(-1.21%)
Jul 15, 2013 11.00 11.09 10.94 11.04 7,373,183 +0.14(+1.31%)
Jul 12, 2013 10.89 10.98 10.84 10.90 7,966,166 -0.00(-0.04%)
Jul 11, 2013 10.84 10.93 10.73 10.90 9,625,174 +0.44(+4.17%)
Jul 10, 2013 10.44 10.57 10.36 10.47 9,021,491 +0.01(+0.09%)
Jul 09, 2013 10.43 10.50 10.33 10.46 9,431,199 +0.22(+2.19%)
Jul 08, 2013 10.22 10.32 10.17 10.23 6,881,952 +0.18(+1.74%)
Jul 05, 2013 9.968 10.08 9.758 10.06 8,640,460 +0.31(+3.17%)
Jul 03, 2013 9.608 9.841 9.562 9.749 7,483,543 +0.03(+0.33%)
Jul 02, 2013 9.719 9.936 9.612 9.716 14,754,311 -0.05(-0.50%)
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.