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, 2009 4.188 4.041 4.041 4.041 61,607,664 -0.12(-2.92%)
Dec 30, 2009 4.131 4.181 4.127 4.162 19,277,718 -0.01(-0.31%)
Dec 29, 2009 4.230 4.230 4.171 4.175 22,802,542 -0.02(-0.42%)
Dec 28, 2009 4.221 4.228 4.151 4.193 19,703,536 +0.01(+0.31%)
Dec 24, 2009 4.138 4.184 4.138 4.180 15,738,155 +0.06(+1.57%)
Dec 23, 2009 4.117 4.127 4.059 4.115 30,382,458 +0.04(+0.89%)
Dec 22, 2009 4.062 4.101 4.044 4.079 34,049,600 +0.03(+0.68%)
Dec 21, 2009 3.976 4.071 3.971 4.051 38,095,424 +0.14(+3.56%)
Dec 18, 2009 3.917 3.922 3.817 3.912 52,311,944 +0.06(+1.54%)
Dec 17, 2009 3.907 3.931 3.840 3.853 58,307,976 -0.14(-3.41%)
Dec 16, 2009 4.018 4.053 3.965 3.989 46,645,668 +0.02(+0.60%)
Dec 15, 2009 3.974 4.024 3.933 3.965 41,934,888 -0.05(-1.25%)
Dec 14, 2009 4.006 4.026 3.987 4.015 44,964,912 +0.08(+2.11%)
Dec 11, 2009 3.923 3.950 3.872 3.932 58,318,908 +0.06(+1.45%)
Dec 10, 2009 3.878 3.922 3.855 3.876 50,920,868 +0.07(+1.82%)
Dec 09, 2009 3.770 3.827 3.707 3.807 65,129,424 +0.04(+1.04%)
Dec 08, 2009 3.815 3.836 3.730 3.767 71,416,312 -0.12(-3.16%)
Dec 07, 2009 3.905 3.965 3.859 3.890 53,527,308 -0.02(-0.50%)
Dec 04, 2009 4.001 4.054 3.709 3.910 132,710,392 +0.07(+1.75%)
Dec 03, 2009 3.971 4.034 3.833 3.843 87,562,160 -0.10(-2.44%)
Dec 02, 2009 3.928 4.015 3.901 3.939 63,130,144 +0.02(+0.43%)
Dec 01, 2009 3.897 3.967 3.871 3.922 73,630,440 +0.14(+3.58%)
Nov 30, 2009 3.742 3.804 3.689 3.787 89,238,104 +0.03(+0.92%)
Nov 27, 2009 3.628 3.832 3.610 3.752 70,916,064 -0.19(-4.82%)
Nov 25, 2009 3.923 3.957 3.884 3.942 49,942,052 +0.05(+1.30%)
Nov 24, 2009 3.900 3.911 3.802 3.892 63,898,464 +0.01(+0.27%)
Nov 23, 2009 3.884 3.971 3.860 3.881 77,381,832 +0.13(+3.40%)
Nov 20, 2009 3.730 3.782 3.701 3.754 79,807,296 -0.53(-12.44%)
Nov 19, 2009 4.378 4.388 4.211 4.287 106,716,184 -0.19(-4.20%)
Nov 18, 2009 4.480 4.500 4.397 4.475 60,949,520 -0.02(-0.34%)
Nov 17, 2009 4.442 4.495 4.387 4.490 64,962,828 +0.01(+0.27%)
Nov 16, 2009 4.374 4.529 4.367 4.478 76,630,416 +0.19(+4.53%)
Nov 13, 2009 4.240 4.336 4.180 4.284 88,303,328 +0.07(+1.64%)
Nov 12, 2009 4.323 4.401 4.179 4.214 106,038,000 -0.13(-3.03%)
Nov 11, 2009 4.371 4.431 4.287 4.346 96,984,912 +0.07(+1.55%)
Nov 10, 2009 4.252 4.323 4.211 4.280 89,789,864 -0.00(-0.02%)
Nov 09, 2009 4.102 4.281 4.096 4.281 67,268,592 +0.27(+6.86%)
Nov 06, 2009 3.906 4.039 3.887 4.006 85,833,960 +0.11(+2.72%)
Nov 05, 2009 3.844 3.981 3.823 3.900 84,829,400 +0.15(+3.87%)
Nov 04, 2009 3.832 3.918 3.737 3.754 141,140,080 +0.01(+0.37%)
Nov 03, 2009 3.630 3.755 3.609 3.740 136,173,056 +0.04(+1.14%)
Nov 02, 2009 3.674 3.809 3.560 3.698 177,793,232 +0.07(+2.06%)
Oct 30, 2009 3.928 3.954 3.602 3.623 177,498,848 -0.34(-8.47%)
Oct 29, 2009 3.807 3.982 3.786 3.959 86,327,432 +0.23(+6.30%)
Oct 28, 2009 3.928 3.967 3.715 3.724 141,148,976 -0.24(-6.06%)
Oct 27, 2009 4.041 4.078 3.936 3.964 132,584,184 -0.06(-1.51%)
Oct 26, 2009 4.175 4.311 3.994 4.025 132,714,288 -0.14(-3.29%)
Oct 23, 2009 4.204 4.222 4.114 4.162 138,260,704 -0.15(-3.51%)
Oct 22, 2009 4.181 4.355 4.103 4.314 102,318,288 +0.12(+2.82%)
Oct 21, 2009 4.291 4.440 4.185 4.195 100,824,168 -0.12(-2.71%)
Oct 20, 2009 4.251 4.323 4.244 4.312 99,259,176 -0.07(-1.70%)
Oct 19, 2009 4.301 4.427 4.258 4.387 79,063,896 +0.11(+2.54%)
Oct 16, 2009 4.270 4.324 4.200 4.278 79,277,624 -0.09(-2.15%)
Oct 15, 2009 4.273 4.376 4.263 4.372 65,448,288 +0.04(+0.92%)
Oct 14, 2009 4.273 4.347 4.213 4.332 82,986,536 +0.21(+5.08%)
Oct 13, 2009 4.116 4.146 4.044 4.123 65,397,368 -0.03(-0.72%)
Oct 12, 2009 4.192 4.204 4.103 4.153 46,102,772 +0.05(+1.33%)
Oct 09, 2009 4.030 4.101 4.001 4.098 50,304,336 +0.07(+1.70%)
Oct 08, 2009 4.034 4.092 3.975 4.030 85,099,424 +0.10(+2.51%)
Oct 07, 2009 3.874 3.942 3.853 3.931 85,403,528 +0.03(+0.73%)
Oct 06, 2009 3.822 3.967 3.814 3.903 83,286,736 +0.16(+4.41%)
Oct 05, 2009 3.630 3.769 3.589 3.738 74,910,704 +0.15(+4.32%)
Oct 02, 2009 3.527 3.644 3.519 3.583 96,968,408 -0.25(-6.56%)
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.