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 -5.74 (-4.69%)
Official Closing Price Updated: 6:30 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 (%)
Jul 30, 2010 3.647 3.697 3.507 3.647 40,468,656 +0.01(+0.20%)
Jul 29, 2010 3.766 3.790 3.548 3.640 3,898 -0.06(-1.52%)
Jul 28, 2010 3.749 3.784 3.656 3.696 85,317 -0.08(-2.00%)
Jul 27, 2010 3.847 3.859 3.730 3.771 3,898 -0.02(-0.41%)
Jul 26, 2010 3.682 3.796 3.652 3.787 41,002,432 +0.12(+3.29%)
Jul 23, 2010 3.541 3.677 3.513 3.666 46,034,528 +0.10(+2.86%)
Jul 22, 2010 3.462 3.607 3.460 3.564 10,396 +0.22(+6.68%)
Jul 21, 2010 3.533 3.537 3.300 3.341 68,087,240 -0.14(-3.94%)
Jul 20, 2010 3.224 3.487 3.216 3.478 6,497 +0.12(+3.43%)
Jul 19, 2010 3.338 3.390 3.256 3.363 42,068,536 +0.06(+1.86%)
Jul 16, 2010 3.301 3.551 3.282 3.301 65,537,568 -0.23(-6.45%)
Jul 15, 2010 3.596 3.637 3.452 3.529 65,361,356 -0.07(-1.92%)
Jul 14, 2010 3.573 3.643 3.526 3.598 51,983 -0.00(-0.13%)
Jul 13, 2010 3.547 3.644 3.530 3.603 39,273 +0.20(+5.76%)
Jul 12, 2010 3.406 3.471 3.358 3.406 44,207,484 -0.03(-0.85%)
Jul 09, 2010 3.436 3.440 3.340 3.436 51,288,284 +0.08(+2.38%)
Jul 08, 2010 3.347 3.386 3.248 3.356 46,784 +0.09(+2.85%)
Jul 07, 2010 2.998 3.272 2.992 3.263 58,777,164 +0.29(+9.62%)
Jul 06, 2010 3.056 3.119 2.896 2.976 41,586 +0.04(+1.47%)
Jul 02, 2010 2.933 3.038 2.881 2.933 77,784,048 -0.05(-1.63%)
Jul 01, 2010 3.019 3.046 2.834 2.982 108,513,960 -0.03(-0.90%)
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%)
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.