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 )

119.35 -0.16 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 31, 2011 5.785 5.882 5.741 5.862 16,274,919 +0.13(+2.20%)
Jan 28, 2011 6.072 6.097 5.708 5.736 22,792,380 -0.31(-5.19%)
Jan 27, 2011 6.008 6.079 5.974 6.050 11,258,545 +0.05(+0.83%)
Jan 26, 2011 5.964 6.046 5.929 6.000 12,400,885 +0.09(+1.44%)
Jan 25, 2011 5.869 5.920 5.776 5.914 16,935,740 +0.00(+0.07%)
Jan 24, 2011 5.795 5.930 5.790 5.910 7,767,223 +0.10(+1.69%)
Jan 21, 2011 5.868 5.915 5.784 5.812 8,653,807 +0.04(+0.65%)
Jan 20, 2011 5.771 5.815 5.649 5.774 12,547,412 -0.04(-0.63%)
Jan 19, 2011 5.991 5.999 5.768 5.811 15,017,996 -0.19(-3.22%)
Jan 18, 2011 5.951 6.011 5.926 6.004 12,222,960 +0.05(+0.91%)
Jan 14, 2011 5.812 5.963 5.801 5.950 12,137,643 +0.11(+1.84%)
Jan 13, 2011 5.857 5.882 5.794 5.843 8,999,377 -0.03(-0.43%)
Jan 12, 2011 5.819 5.877 5.783 5.868 10,507,105 +0.16(+2.78%)
Jan 11, 2011 5.713 5.750 5.646 5.710 13,825,531 +0.06(+1.12%)
Jan 10, 2011 5.580 5.675 5.533 5.646 10,224,525 -0.01(-0.24%)
Jan 07, 2011 5.717 5.747 5.526 5.660 18,367,312 -0.03(-0.49%)
Jan 06, 2011 5.733 5.752 5.644 5.688 12,261,739 -0.03(-0.51%)
Jan 05, 2011 5.586 5.733 5.569 5.717 15,355,196 +0.09(+1.54%)
Jan 04, 2011 5.703 5.706 5.528 5.630 14,337,395 -0.03(-0.49%)
Jan 03, 2011 5.616 5.731 5.610 5.658 16,608,078 +0.16(+2.84%)
Dec 31, 2010 5.469 5.509 5.442 5.502 6,547,169 +0.01(+0.13%)
Dec 30, 2010 5.504 5.537 5.471 5.495 8,416,881 -0.02(-0.36%)
Dec 29, 2010 5.519 5.548 5.506 5.515 6,263,485 +0.03(+0.46%)
Dec 28, 2010 5.514 5.516 5.453 5.489 5,666,083 +0.01(+0.25%)
Dec 27, 2010 5.414 5.489 5.399 5.476 6,096,463 +0.00(+0.08%)
Dec 23, 2010 5.477 5.498 5.435 5.471 9,027,941 -0.02(-0.42%)
Dec 22, 2010 5.461 5.505 5.450 5.494 8,877,801 +0.05(+0.89%)
Dec 21, 2010 5.386 5.457 5.377 5.446 11,506,946 +0.11(+2.00%)
Dec 20, 2010 5.347 5.380 5.266 5.339 9,983,935 +0.03(+0.52%)
Dec 17, 2010 5.276 5.327 5.246 5.311 9,184,306 +0.03(+0.66%)
Dec 16, 2010 5.196 5.289 5.139 5.276 15,825,968 +0.09(+1.71%)
Dec 15, 2010 5.232 5.301 5.165 5.187 15,252,088 -0.07(-1.37%)
Dec 14, 2010 5.264 5.329 5.217 5.259 11,892,712 +0.01(+0.25%)
Dec 13, 2010 5.318 5.325 5.241 5.246 10,167,331 +0.01(+0.12%)
Dec 10, 2010 5.194 5.256 5.146 5.240 10,477,423 +0.09(+1.78%)
Dec 09, 2010 5.176 5.186 5.079 5.149 10,419,916 +0.06(+1.09%)
Dec 08, 2010 5.071 5.120 4.997 5.093 16,025,764 +0.04(+0.82%)
Dec 07, 2010 5.196 5.203 5.043 5.052 19,486,988 +0.01(+0.14%)
Dec 06, 2010 5.034 5.079 5.011 5.045 11,155,294 -0.01(-0.27%)
Dec 03, 2010 4.963 5.076 4.954 5.059 16,962,056 +0.05(+0.92%)
Dec 02, 2010 4.845 5.021 4.843 5.012 23,623,626 +0.19(+3.91%)
Dec 01, 2010 4.730 4.853 4.730 4.824 24,937,640 +0.29(+6.34%)
Nov 30, 2010 4.488 4.619 4.465 4.536 20,847,526 -0.09(-1.88%)
Nov 29, 2010 4.552 4.658 4.459 4.623 25,224,808 +0.03(+0.55%)
Nov 26, 2010 4.630 4.702 4.598 4.598 7,265,405 -0.15(-3.11%)
Nov 24, 2010 4.623 4.745 4.745 4.745 15,541,542 +0.21(+4.72%)
Nov 23, 2010 4.578 4.601 4.484 4.531 31,712,586 -0.21(-4.40%)
Nov 22, 2010 4.678 4.744 4.575 4.740 23,579,610 +0.00(+0.01%)
Nov 19, 2010 4.690 4.746 4.617 4.740 14,956,045 +0.04(+0.84%)
Nov 18, 2010 4.629 4.745 4.629 4.700 26,571,506 +0.20(+4.41%)
Nov 17, 2010 4.497 4.554 4.455 4.501 20,892,920 +0.02(+0.43%)
Nov 16, 2010 4.621 4.643 4.418 4.482 39,315,492 -0.22(-4.70%)
Nov 15, 2010 4.767 4.828 4.703 4.703 22,545,500 -0.02(-0.39%)
Nov 12, 2010 4.811 4.870 4.660 4.722 24,384,048 -0.19(-3.88%)
Nov 11, 2010 4.829 4.929 4.787 4.912 17,074,040 -0.04(-0.81%)
Nov 10, 2010 4.879 4.959 4.778 4.952 15,378,082 +0.07(+1.34%)
Nov 09, 2010 5.044 5.060 4.831 4.887 23,844,476 -0.12(-2.34%)
Nov 08, 2010 4.980 5.020 4.930 5.004 13,224,855 -0.02(-0.44%)
Nov 05, 2010 4.979 5.049 4.959 5.026 25,610,274 +0.07(+1.41%)
Nov 04, 2010 4.843 4.973 4.839 4.956 24,116,542 +0.25(+5.37%)
Nov 03, 2010 4.672 4.707 4.527 4.704 28,024,990 +0.06(+1.28%)
Nov 02, 2010 4.638 4.677 4.598 4.645 17,154,862 +0.11(+2.37%)
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.