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 )

116.35 -2.17 (-1.83%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Jan 29, 2010 3.768 3.847 3.577 3.587 108,084,712 -0.14(-3.66%)
Jan 28, 2010 3.901 3.901 3.653 3.724 105,848,368 -0.14(-3.55%)
Jan 27, 2010 3.797 3.880 3.704 3.860 105,211,144 +0.05(+1.44%)
Jan 26, 2010 3.807 3.925 3.780 3.806 74,176,496 -0.05(-1.32%)
Jan 25, 2010 3.902 3.917 3.817 3.857 77,116,288 +0.06(+1.48%)
Jan 22, 2010 4.018 4.059 3.784 3.800 149,743,664 -0.27(-6.56%)
Jan 21, 2010 4.306 4.350 4.053 4.067 149,043,424 -0.24(-5.47%)
Jan 20, 2010 4.344 4.349 4.199 4.303 76,111,136 -0.13(-2.95%)
Jan 19, 2010 4.274 4.440 4.268 4.434 45,508,916 +0.15(+3.60%)
Jan 15, 2010 4.408 4.280 4.280 4.280 213,353,872 -0.15(-3.37%)
Jan 14, 2010 4.381 4.451 4.374 4.429 42,989,248 +0.04(+0.81%)
Jan 13, 2010 4.317 4.428 4.249 4.394 63,162,348 +0.11(+2.57%)
Jan 12, 2010 4.321 4.346 4.232 4.284 76,870,824 -0.13(-2.93%)
Jan 11, 2010 4.454 4.464 4.357 4.413 42,671,516 +0.02(+0.39%)
Jan 08, 2010 4.312 4.401 4.288 4.396 42,981,088 +0.05(+1.07%)
Jan 07, 2010 4.277 4.364 4.236 4.350 47,405,256 +0.05(+1.17%)
Jan 06, 2010 4.275 4.327 4.265 4.299 47,861,212 +0.01(+0.27%)
Jan 05, 2010 4.243 4.290 4.194 4.288 35,960,792 +0.04(+0.94%)
Jan 04, 2010 4.147 4.254 4.146 4.248 30,588,948 +0.21(+5.12%)
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%)
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.