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 (%)
Jun 30, 2010 3.086 3.177 2.995 3.009 97,624 -0.08(-2.44%)
Jun 29, 2010 3.292 3.295 3.049 3.084 271,325 -0.39(-11.17%)
Jun 25, 2010 3.472 3.522 3.365 3.472 79,205,976 +0.05(+1.37%)
Jun 24, 2010 3.559 3.570 3.402 3.425 69,797,520 -0.18(-5.01%)
Jun 23, 2010 3.651 3.690 3.530 3.606 65,941,100 -0.04(-0.98%)
Jun 22, 2010 3.837 3.890 3.627 3.642 27,421 -0.19(-5.04%)
Jun 21, 2010 4.025 4.035 3.778 3.835 60,941,204 -0.05(-1.17%)
Jun 18, 2010 3.881 3.922 3.844 3.881 39,195,464 +0.01(+0.28%)
Jun 17, 2010 3.900 3.901 3.760 3.870 35,088 +0.01(+0.28%)
Jun 16, 2010 3.812 3.911 3.784 3.859 54,625,240 -0.01(-0.16%)
Jun 15, 2010 3.699 3.880 3.681 3.865 44,510 +0.24(+6.74%)
Jun 14, 2010 3.724 3.784 3.612 3.621 51,975,968 -0.01(-0.21%)
Jun 11, 2010 3.482 3.641 3.471 3.629 45,098,744 +0.05(+1.40%)
Jun 10, 2010 3.455 3.586 3.440 3.579 18,194 +0.29(+8.97%)
Jun 09, 2010 3.394 3.498 3.249 3.284 78,377,680 -0.04(-1.07%)
Jun 08, 2010 3.249 3.350 3.155 3.320 72,126 +0.08(+2.45%)
Jun 07, 2010 3.412 3.450 3.233 3.240 62,304,976 -0.15(-4.36%)
Jun 04, 2010 3.388 3.636 3.339 3.388 85,687,728 -0.38(-10.20%)
Jun 03, 2010 3.770 3.804 3.660 3.773 53,240,584 +0.05(+1.34%)
Jun 02, 2010 3.512 3.726 3.463 3.723 30,228 +0.27(+7.85%)
Jun 01, 2010 3.545 3.706 3.442 3.452 25,991 -0.21(-5.72%)
May 28, 2010 3.661 3.781 3.595 3.661 79,292,216 -0.12(-3.29%)
May 27, 2010 3.640 3.798 3.600 3.786 63,684,956 +0.35(+10.03%)
May 26, 2010 3.569 3.665 3.410 3.441 65,628 -0.05(-1.46%)
May 25, 2010 3.232 3.499 3.160 3.492 352,639 +0.01(+0.18%)
May 24, 2010 3.573 3.654 3.477 3.486 82,482,416 -0.13(-3.49%)
May 21, 2010 3.312 3.653 3.287 3.612 147,230,848 +0.14(+4.01%)
May 20, 2010 3.523 3.715 3.466 3.473 75,713 -0.45(-11.45%)
May 19, 2010 3.929 4.037 3.770 3.922 112,875,336 -0.08(-1.95%)
May 18, 2010 4.271 4.309 3.953 4.000 50,592 -0.17(-4.06%)
May 17, 2010 4.194 4.235 3.924 4.169 75,821,808 +0.01(+0.18%)
May 14, 2010 4.161 4.328 4.044 4.161 92,501,728 -0.25(-5.57%)
May 13, 2010 4.538 4.603 4.388 4.407 4,548 -0.16(-3.50%)
May 12, 2010 4.434 4.585 4.409 4.567 49,221,544 +0.19(+4.36%)
May 11, 2010 4.480 4.545 4.348 4.376 66,941 -0.03(-0.61%)
May 10, 2010 4.322 4.416 4.277 4.403 85,570,440 +0.52(+13.46%)
May 07, 2010 4.040 4.176 3.714 3.881 108,898,456 +0.22(+5.95%)
May 06, 2010 4.475 4.564 3.201 3.663 52,372 -0.80(-18.00%)
May 05, 2010 4.546 4.665 4.461 4.467 71,379,232 -0.17(-3.67%)
May 04, 2010 4.821 4.825 4.562 4.637 28,590 -0.36(-7.12%)
May 03, 2010 4.872 5.029 4.852 4.992 44,316,648 +0.18(+3.78%)
Apr 30, 2010 5.067 5.082 4.803 4.810 72,459,920 -0.25(-4.93%)
Apr 29, 2010 4.971 5.094 4.963 5.060 46,506,420 +0.18(+3.77%)
Apr 28, 2010 4.855 4.915 4.752 4.876 96,623,216 +0.10(+2.11%)
Apr 27, 2010 5.056 5.136 4.751 4.775 22,157 -0.37(-7.10%)
Apr 26, 2010 5.208 5.240 5.126 5.141 45,944,520 -0.05(-1.00%)
Apr 23, 2010 5.086 5.205 5.047 5.192 53,781,036 +0.10(+2.01%)
Apr 22, 2010 4.931 5.112 4.848 5.090 64,212,808 +0.05(+0.95%)
Apr 21, 2010 5.066 5.102 4.957 5.042 48,442,316 -0.01(-0.27%)
Apr 20, 2010 5.015 5.067 4.965 5.056 6,952 +0.13(+2.74%)
Apr 19, 2010 4.837 4.933 4.760 4.922 61,018,268 +0.04(+0.83%)
Apr 16, 2010 5.071 5.093 4.802 4.881 98,415,896 -0.24(-4.68%)
Apr 15, 2010 5.079 5.150 5.073 5.121 31,697,330 +0.02(+0.38%)
Apr 14, 2010 4.992 5.105 4.969 5.102 32,848,390 +0.17(+3.37%)
Apr 13, 2010 4.913 4.959 4.834 4.935 34,172,840 +0.01(+0.16%)
Apr 12, 2010 4.916 4.959 4.899 4.928 34,733,084 +0.03(+0.69%)
Apr 09, 2010 4.836 4.903 4.805 4.894 38,496,124 +0.09(+1.87%)
Apr 08, 2010 4.707 4.825 4.662 4.804 47,878,940 +0.04(+0.94%)
Apr 07, 2010 4.816 4.845 4.694 4.759 69,218,928 -0.08(-1.73%)
Apr 06, 2010 4.766 4.869 4.749 4.843 38,312,376 +0.04(+0.78%)
Apr 05, 2010 4.735 4.812 4.696 4.805 30,047,428 +0.13(+2.68%)
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.