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 )

116.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2009 3.522 3.547 3.469 3.535 88,603,000 -0.10(-2.67%)
Aug 28, 2009 3.720 3.739 3.561 3.632 108,563,464 -0.01(-0.20%)
Aug 27, 2009 3.600 3.667 3.479 3.639 125,922,400 +0.03(+0.76%)
Aug 26, 2009 3.579 3.660 3.541 3.612 112,783,536 +0.00(+0.13%)
Aug 25, 2009 3.633 3.711 3.588 3.607 137,074,240 +0.02(+0.62%)
Aug 24, 2009 3.644 3.697 3.553 3.585 102,687,488 -0.01(-0.17%)
Aug 21, 2009 3.480 3.613 3.463 3.591 100,181,512 +0.19(+5.61%)
Aug 20, 2009 3.314 3.422 3.291 3.400 99,825,408 +0.10(+2.89%)
Aug 19, 2009 3.133 3.330 3.127 3.305 108,429,840 +0.08(+2.63%)
Aug 18, 2009 3.159 3.246 3.143 3.220 85,140,360 +0.07(+2.14%)
Aug 17, 2009 3.185 3.203 3.120 3.153 105,625,288 -0.23(-6.88%)
Aug 14, 2009 3.477 3.483 3.286 3.386 113,305,304 -0.09(-2.50%)
Aug 13, 2009 3.451 3.483 3.347 3.473 125,192,896 +0.07(+2.01%)
Aug 12, 2009 3.277 3.476 3.275 3.404 136,439,824 +0.11(+3.41%)
Aug 11, 2009 3.376 3.386 3.266 3.292 138,506,384 -0.12(-3.58%)
Aug 10, 2009 3.406 3.447 3.350 3.414 109,770,104 -0.03(-0.82%)
Aug 07, 2009 3.406 3.522 3.354 3.443 166,636,864 +0.13(+4.02%)
Aug 06, 2009 3.405 3.426 3.263 3.310 154,482,192 -0.05(-1.42%)
Aug 05, 2009 3.400 3.409 3.279 3.357 180,512,064 -0.03(-0.98%)
Aug 04, 2009 3.318 3.411 3.297 3.390 175,568,128 +0.04(+1.13%)
Aug 03, 2009 3.301 3.369 3.249 3.352 142,797,184 +0.15(+4.83%)
Jul 31, 2009 3.193 3.263 3.159 3.198 164,591,360 +0.01(+0.29%)
Jul 30, 2009 3.203 3.296 3.182 3.189 180,463,920 +0.10(+3.24%)
Jul 29, 2009 3.073 3.119 3.032 3.089 136,304,176 -0.05(-1.74%)
Jul 28, 2009 3.098 3.166 3.039 3.143 151,252,320 +0.01(+0.44%)
Jul 27, 2009 3.137 3.176 3.068 3.129 131,550,296 -0.00(-0.12%)
Jul 24, 2009 3.043 3.140 3.004 3.133 120,921,632 +0.04(+1.24%)
Jul 23, 2009 2.908 3.132 2.900 3.095 190,097,040 +0.20(+6.77%)
Jul 22, 2009 2.834 2.949 2.833 2.899 152,017,728 +0.01(+0.21%)
Jul 21, 2009 2.922 2.929 2.789 2.892 128,904,320 +0.04(+1.32%)
Jul 20, 2009 2.825 2.870 2.774 2.855 149,483,040 +0.09(+3.23%)
Jul 17, 2009 2.762 2.784 2.716 2.766 120,245,840 -0.00(-0.06%)
Jul 16, 2009 2.667 2.801 2.652 2.767 127,938,024 +0.08(+2.83%)
Jul 15, 2009 2.575 2.708 2.563 2.691 151,410,608 +0.22(+8.70%)
Jul 14, 2009 2.449 2.478 2.400 2.475 143,327,456 +0.05(+2.00%)
Jul 13, 2009 2.298 2.432 2.296 2.427 159,152,016 +0.16(+7.06%)
Jul 10, 2009 2.246 2.309 2.220 2.267 147,215,008 -0.01(-0.64%)
Jul 09, 2009 2.314 2.339 2.263 2.282 186,004,624 +0.01(+0.30%)
Jul 08, 2009 2.313 2.331 2.188 2.275 223,754,000 -0.10(-4.15%)
Jul 07, 2009 2.407 2.418 2.271 2.373 173,222,704 -0.04(-1.85%)
Jul 06, 2009 2.346 2.425 2.326 2.418 144,715,408 -0.01(-0.32%)
Jul 02, 2009 2.538 2.539 2.424 2.425 159,187,840 -0.22(-8.24%)
Jul 01, 2009 2.645 2.716 2.632 2.643 130,733,880 +0.03(+1.15%)
Jun 30, 2009 2.666 2.699 2.552 2.613 194,756,384 -0.05(-1.99%)
Jun 29, 2009 2.624 2.679 2.578 2.666 123,193,832 +0.07(+2.85%)
Jun 26, 2009 2.581 2.631 2.551 2.592 144,453,216 -0.02(-0.68%)
Jun 25, 2009 2.507 2.619 2.495 2.610 238,016,192 +0.16(+6.55%)
Jun 24, 2009 2.448 2.528 2.412 2.450 207,761,344 +0.06(+2.36%)
Jun 23, 2009 2.405 2.432 2.348 2.393 187,689,280 -0.00(-0.19%)
Jun 22, 2009 2.542 2.553 2.393 2.398 182,787,744 -0.23(-8.65%)
Jun 19, 2009 2.672 2.686 2.589 2.625 156,047,184 +0.03(+1.04%)
Jun 18, 2009 2.565 2.639 2.522 2.598 172,947,872 +0.04(+1.66%)
Jun 17, 2009 2.550 2.615 2.488 2.555 226,026,384 -0.01(-0.27%)
Jun 16, 2009 2.698 2.709 2.554 2.562 197,756,816 -0.10(-3.84%)
Jun 15, 2009 2.771 2.772 2.628 2.665 189,171,120 -0.21(-7.21%)
Jun 12, 2009 2.814 2.874 2.772 2.872 136,558,864 +0.02(+0.59%)
Jun 11, 2009 2.831 2.963 2.828 2.855 221,111,136 +0.04(+1.39%)
Jun 10, 2009 2.909 2.912 2.709 2.816 189,668,048 -0.02(-0.81%)
Jun 09, 2009 2.832 2.880 2.781 2.839 168,566,496 +0.04(+1.57%)
Jun 08, 2009 2.741 2.867 2.688 2.795 172,767,920 -0.03(-1.01%)
Jun 05, 2009 2.916 2.927 2.756 2.823 241,539,936 +0.01(+0.27%)
Jun 04, 2009 2.777 2.832 2.717 2.816 190,266,960 +0.06(+2.35%)
Jun 03, 2009 2.820 2.798 2.668 2.751 170,980,192 -0.12(-4.10%)
Jun 02, 2009 2.820 2.909 2.799 2.869 168,721,360 +0.03(+0.89%)
Jun 01, 2009 2.752 2.886 2.730 2.843 181,602,912 +0.20(+7.63%)
May 29, 2009 2.559 2.655 2.501 2.642 169,893,856 +0.13(+5.11%)
May 28, 2009 2.487 2.548 2.372 2.513 249,276,240 +0.10(+4.01%)
May 27, 2009 2.564 2.595 2.410 2.416 220,307,376 -0.15(-5.76%)
May 26, 2009 2.323 2.575 2.319 2.564 223,968,224 +0.20(+8.32%)
May 22, 2009 2.409 2.450 2.346 2.367 174,542,368 -0.02(-0.77%)
May 21, 2009 2.408 2.439 2.310 2.385 220,398,912 -0.12(-4.65%)
May 20, 2009 2.610 2.691 2.486 2.502 251,712,032 -0.04(-1.72%)
May 19, 2009 2.540 2.615 2.513 2.545 176,220,576 -0.00(-0.09%)
May 18, 2009 2.415 2.556 2.400 2.548 209,026,416 +0.21(+8.77%)
May 15, 2009 2.401 2.452 2.301 2.342 193,078,032 -0.06(-2.44%)
May 14, 2009 2.350 2.458 2.330 2.401 216,521,456 +0.05(+1.93%)
May 13, 2009 2.432 2.458 2.332 2.355 254,312,848 -0.20(-7.69%)
May 12, 2009 2.605 2.624 2.448 2.552 227,372,496 -0.02(-0.84%)
May 11, 2009 2.609 2.649 2.549 2.573 173,383,728 -0.15(-5.62%)
May 08, 2009 2.649 2.746 2.592 2.726 269,713,536 +0.18(+7.10%)
May 07, 2009 2.740 2.752 2.494 2.545 268,472,704 -0.11(-4.09%)
May 06, 2009 2.636 2.669 2.534 2.654 267,649,600 +0.12(+4.74%)
May 05, 2009 2.535 2.575 2.481 2.534 196,277,392 -0.03(-1.08%)
May 04, 2009 2.501 2.563 2.492 2.562 220,676,352 +0.23(+9.98%)
May 01, 2009 2.296 2.354 2.238 2.329 151,163,024 +0.05(+1.99%)
Apr 30, 2009 2.375 2.420 2.255 2.284 255,474,112 +0.00(+0.17%)
Apr 29, 2009 2.212 2.358 2.201 2.280 231,492,384 +0.12(+5.78%)
Apr 28, 2009 2.101 2.222 2.085 2.155 207,165,856 -0.01(-0.67%)
Apr 27, 2009 2.151 2.257 2.137 2.170 255,329,392 -0.06(-2.56%)
Apr 24, 2009 2.174 2.274 2.149 2.227 284,649,184 +0.10(+4.78%)
Apr 23, 2009 2.091 2.131 2.004 2.125 280,541,632 +0.06(+2.87%)
Apr 22, 2009 2.040 2.206 2.031 2.066 307,805,568 -0.03(-1.65%)
Apr 21, 2009 1.941 2.108 1.935 2.101 294,405,216 +0.11(+5.70%)
Apr 20, 2009 2.152 2.163 1.981 1.987 231,807,920 -0.29(-12.86%)
Apr 17, 2009 2.253 2.318 2.203 2.281 228,656,624 +0.05(+2.28%)
Apr 16, 2009 2.181 2.281 2.104 2.230 280,933,952 +0.09(+4.43%)
Apr 15, 2009 2.028 2.141 2.010 2.135 248,123,536 +0.06(+3.12%)
Apr 14, 2009 2.116 2.181 2.051 2.071 244,846,624 -0.11(-5.23%)
Apr 13, 2009 2.108 2.232 2.085 2.185 197,230,192 +0.02(+0.69%)
Apr 09, 2009 2.100 2.175 2.075 2.170 264,994,720 +0.23(+11.73%)
Apr 08, 2009 1.912 1.970 1.881 1.942 238,167,152 +0.06(+3.44%)
Apr 07, 2009 1.926 1.960 1.874 1.878 233,915,184 -0.15(-7.54%)
Apr 06, 2009 2.010 2.042 1.939 2.031 223,868,624 -0.04(-2.15%)
Apr 03, 2009 2.011 2.078 1.963 2.075 222,702,080 +0.07(+3.25%)
Apr 02, 2009 2.005 2.095 1.971 2.010 361,679,136 +0.16(+8.92%)
Apr 01, 2009 1.681 1.874 1.666 1.845 282,417,248 +0.10(+6.02%)
Mar 31, 2009 1.757 1.848 1.720 1.741 241,098,112 +0.04(+2.31%)
Mar 30, 2009 1.762 1.763 1.645 1.701 234,692,320 -0.31(-15.21%)
Mar 26, 2009 1.948 2.018 1.892 2.006 360,903,872 +0.13(+6.87%)
Mar 25, 2009 1.881 1.981 1.722 1.878 403,930,336 +0.05(+2.78%)
Mar 24, 2009 1.870 1.960 1.825 1.827 294,735,360 -0.13(-6.57%)
Mar 23, 2009 1.802 1.958 1.793 1.955 321,265,952 +0.35(+21.87%)
Mar 20, 2009 1.745 1.753 1.597 1.604 241,640,576 -0.14(-8.19%)
Mar 19, 2009 1.849 1.851 1.704 1.747 318,465,440 -0.03(-1.90%)
Mar 18, 2009 1.641 1.843 1.597 1.781 420,026,816 +0.12(+7.02%)
Mar 17, 2009 1.533 1.667 1.498 1.665 298,375,776 +0.14(+9.09%)
Mar 16, 2009 1.599 1.654 1.519 1.526 343,655,776 -0.02(-1.25%)
Mar 13, 2009 1.545 1.565 1.464 1.545 0 +0.03(+2.29%)
Mar 12, 2009 1.347 1.523 1.314 1.510 369,733,504 +0.16(+12.17%)
Mar 11, 2009 1.378 1.416 1.311 1.347 485,114,272 +0.02(+1.80%)
Mar 10, 2009 1.200 1.330 1.191 1.323 417,319,040 +0.20(+17.74%)
Mar 09, 2009 1.117 1.224 1.110 1.123 380,079,392 -0.04(-3.38%)
Mar 06, 2009 1.193 1.245 1.077 1.163 0 -0.01(-0.45%)
Mar 05, 2009 1.237 1.281 1.158 1.168 413,692,192 -0.15(-11.23%)
Mar 04, 2009 1.300 1.384 1.258 1.316 392,075,456 +0.05(+4.08%)
Mar 02, 2009 1.378 1.404 1.263 1.264 359,637,376 -0.20(-13.71%)
Feb 27, 2009 1.468 1.570 1.454 1.465 0 -0.11(-7.26%)
Feb 26, 2009 1.704 1.741 1.559 1.580 321,807,264 -0.06(-3.71%)
Feb 25, 2009 1.664 1.749 1.569 1.641 372,289,760 -0.05(-3.13%)
Feb 24, 2009 1.556 1.715 1.530 1.694 300,787,360 +0.16(+10.77%)
Feb 23, 2009 1.760 1.776 1.510 1.529 289,405,472 -0.17(-9.80%)
Feb 20, 2009 1.654 1.789 1.593 1.695 317,217,184 -0.06(-3.31%)
Feb 19, 2009 1.868 1.891 1.741 1.753 202,849,344 -0.06(-3.26%)
Feb 18, 2009 1.871 1.874 1.761 1.812 213,958,752 -0.01(-0.30%)
Feb 17, 2009 1.914 1.933 1.808 1.818 284,060,384 -0.29(-13.67%)
Feb 13, 2009 2.155 2.211 2.097 2.105 149,002,960 -0.07(-3.04%)
Feb 12, 2009 2.055 2.178 1.972 2.171 245,329,264 +0.01(+0.62%)
Feb 11, 2009 2.155 2.193 2.069 2.158 184,193,424 +0.04(+1.71%)
Feb 10, 2009 2.397 2.463 2.075 2.122 283,545,248 -0.34(-13.92%)
Feb 09, 2009 2.446 2.521 2.402 2.465 133,209,832 +0.02(+0.66%)
Feb 06, 2009 2.291 2.482 2.278 2.448 188,888,592 +0.18(+8.16%)
Feb 05, 2009 2.105 2.309 2.065 2.264 262,772,096 +0.11(+5.34%)
Feb 04, 2009 2.224 2.308 2.135 2.149 199,835,200 -0.03(-1.41%)
Feb 03, 2009 2.143 2.228 2.070 2.180 173,610,016 +0.08(+3.73%)
Feb 02, 2009 2.020 2.141 2.001 2.101 169,500,032 -0.02(-0.76%)
Jan 30, 2009 2.288 2.318 2.072 2.118 0 -0.14(-6.27%)
Jan 29, 2009 2.382 2.405 2.248 2.259 170,560,432 -0.22(-8.71%)
Jan 28, 2009 2.425 2.542 2.395 2.475 204,796,752 +0.20(+8.91%)
Jan 27, 2009 2.235 2.315 2.193 2.272 179,479,792 +0.08(+3.80%)
Jan 26, 2009 2.205 2.342 2.138 2.189 220,432,032 +0.02(+1.10%)
Jan 23, 2009 1.981 2.230 1.962 2.165 231,163,120 +0.04(+1.85%)
Jan 22, 2009 2.110 2.236 2.009 2.126 217,639,648 -0.11(-5.02%)
Jan 21, 2009 2.090 2.248 1.978 2.238 195,781,136 +0.24(+12.10%)
Jan 20, 2009 2.294 2.313 1.980 1.997 224,802,816 -0.37(-15.47%)
Jan 16, 2009 2.430 2.439 2.202 2.362 227,110,080 +0.05(+1.99%)
Jan 15, 2009 2.272 2.379 2.084 2.316 216,899,936 +0.03(+1.31%)
Jan 14, 2009 2.408 2.422 2.244 2.286 171,236,976 -0.25(-9.78%)
Jan 13, 2009 2.496 2.593 2.458 2.534 133,770,768 +0.01(+0.40%)
Jan 12, 2009 2.696 2.704 2.474 2.524 92,886,920 -0.20(-7.27%)
Jan 09, 2009 2.933 2.942 2.701 2.722 123,910,800 -0.19(-6.58%)
Jan 08, 2009 2.818 2.913 2.779 2.913 112,987,824 +0.03(+1.01%)
Jan 07, 2009 2.983 3.029 2.812 2.884 126,055,912 -0.26(-8.41%)
Jan 06, 2009 3.157 3.240 3.068 3.149 129,538,696 +0.07(+2.43%)
Jan 05, 2009 3.039 3.166 2.977 3.074 121,020,128 +0.00(+0.00%)
Jan 02, 2009 2.853 3.126 2.793 3.074 94,406,424 +0.27(+9.78%)
Jan 01, 2009 2.719 2.889 2.702 2.800 0 +0.00(+0.00%)
Dec 31, 2008 2.719 2.889 2.702 2.800 70,788,952 +0.09(+3.41%)
Dec 30, 2008 2.582 2.711 2.543 2.708 61,866,684 +0.17(+6.64%)
Dec 29, 2008 2.574 2.574 2.419 2.539 50,444,156 -0.02(-0.63%)
Dec 26, 2008 2.560 2.565 2.498 2.555 20,786,342 +0.05(+2.09%)
Dec 24, 2008 2.505 2.527 2.453 2.503 19,445,258 +0.03(+1.18%)
Dec 23, 2008 2.584 2.619 2.445 2.474 74,693,920 -0.08(-3.16%)
Dec 22, 2008 2.687 2.693 2.404 2.555 82,675,832 -0.12(-4.57%)
Dec 19, 2008 2.717 2.840 2.639 2.677 105,247,088 -0.01(-0.20%)
Dec 18, 2008 2.880 2.900 2.582 2.682 102,189,176 -0.16(-5.53%)
Dec 17, 2008 2.817 2.982 2.756 2.839 128,933,808 -0.07(-2.56%)
Dec 16, 2008 2.603 2.916 2.595 2.914 132,135,056 +0.39(+15.25%)
Dec 15, 2008 2.681 2.693 2.429 2.529 98,784,448 -0.11(-4.28%)
Dec 12, 2008 2.348 2.664 2.324 2.641 153,864,496 +0.07(+2.66%)
Dec 11, 2008 2.728 2.860 2.513 2.573 123,088,344 -0.21(-7.39%)
Dec 10, 2008 2.787 2.880 2.674 2.779 136,158,704 +0.08(+3.14%)
Dec 09, 2008 2.782 2.959 2.659 2.694 136,743,472 -0.16(-5.63%)
Dec 08, 2008 2.801 2.961 2.746 2.855 154,632,112 +0.29(+11.14%)
Dec 05, 2008 2.230 2.601 2.108 2.569 181,060,352 +0.24(+10.16%)
Dec 04, 2008 2.443 2.609 2.219 2.332 118,502,512 -0.20(-7.99%)
Dec 03, 2008 2.292 2.573 2.185 2.534 147,458,496 +0.18(+7.51%)
Dec 02, 2008 2.238 2.376 2.133 2.357 118,326,472 +0.23(+10.58%)
Dec 01, 2008 2.652 2.661 2.107 2.131 110,279,176 -0.75(-25.98%)
Nov 28, 2008 2.762 2.886 2.751 2.879 70,325,216 +0.08(+2.97%)
Nov 26, 2008 2.389 2.812 2.378 2.796 66,319,016 +0.26(+10.42%)
Nov 25, 2008 2.617 2.628 2.332 2.532 86,696,304 +0.13(+5.58%)
Nov 24, 2008 2.190 2.583 2.139 2.398 106,193,248 +0.35(+16.87%)
Nov 21, 2008 2.093 2.096 1.667 2.052 134,914,256 +0.21(+11.31%)
Nov 20, 2008 2.146 2.306 1.705 1.844 148,227,328 -0.38(-17.27%)
Nov 19, 2008 2.655 2.743 2.185 2.228 81,419,688 -0.43(-16.11%)
Nov 18, 2008 2.619 2.766 2.397 2.656 66,192,396 +0.02(+0.91%)
Nov 17, 2008 2.730 2.928 2.616 2.632 48,217,244 -0.20(-7.06%)
Nov 14, 2008 3.020 3.309 2.809 2.832 0 -0.42(-12.81%)
Nov 13, 2008 2.818 3.263 2.368 3.249 34,723,248 +0.41(+14.45%)
Nov 12, 2008 3.073 3.073 2.786 2.839 14,416,916 -0.36(-11.12%)
Nov 11, 2008 3.255 3.405 3.039 3.194 12,431,451 -0.23(-6.62%)
Nov 10, 2008 3.832 3.843 3.310 3.420 6,265,122 -0.14(-3.89%)
Nov 07, 2008 3.423 3.590 3.335 3.559 0 +0.23(+7.06%)
Nov 06, 2008 3.832 3.876 3.280 3.324 4,693,975 -0.60(-15.29%)
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.