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 30, 2011 4.739 4.751 4.677 4.682 12,532,727 -0.05(-1.09%)
Dec 29, 2011 4.640 4.748 4.622 4.733 21,045,516 +0.13(+2.77%)
Dec 28, 2011 4.786 4.790 4.582 4.605 17,984,822 -0.17(-3.64%)
Dec 27, 2011 4.739 4.825 4.732 4.779 11,334,259 +0.01(+0.19%)
Dec 23, 2011 4.713 4.776 4.668 4.770 15,529,521 +0.24(+5.23%)
Dec 21, 2011 4.495 4.552 4.370 4.533 26,145,088 +0.03(+0.77%)
Dec 20, 2011 4.328 4.524 4.318 4.498 33,113,138 +0.37(+8.97%)
Dec 19, 2011 4.309 4.354 4.101 4.128 21,654,316 -0.14(-3.28%)
Dec 16, 2011 4.336 4.410 4.240 4.268 27,356,306 +0.02(+0.53%)
Dec 15, 2011 4.334 4.345 4.218 4.246 27,476,126 +0.06(+1.32%)
Dec 14, 2011 4.278 4.331 4.168 4.191 32,871,924 -0.15(-3.42%)
Dec 13, 2011 4.555 4.625 4.276 4.339 34,790,708 -0.14(-3.14%)
Dec 12, 2011 4.563 4.563 4.366 4.480 32,738,588 -0.21(-4.46%)
Dec 09, 2011 4.522 4.723 4.508 4.689 29,474,236 +0.22(+5.03%)
Dec 08, 2011 4.684 4.716 4.425 4.465 41,513,140 -0.31(-6.49%)
Dec 07, 2011 4.677 4.836 4.582 4.775 41,873,824 +0.04(+0.78%)
Dec 06, 2011 4.729 4.828 4.681 4.738 24,377,796 +0.00(+0.10%)
Dec 05, 2011 4.800 4.846 4.655 4.733 27,726,516 +0.14(+3.03%)
Dec 02, 2011 4.722 4.771 4.577 4.594 29,069,316 -0.00(-0.05%)
Dec 01, 2011 4.575 4.673 4.539 4.596 25,015,278 -0.00(-0.02%)
Nov 30, 2011 4.445 4.618 4.420 4.597 49,097,656 +0.51(+12.48%)
Nov 29, 2011 4.097 4.172 4.047 4.087 34,597,096 +0.03(+0.74%)
Nov 28, 2011 4.048 4.107 3.977 4.057 28,910,598 +0.32(+8.68%)
Nov 25, 2011 3.726 3.863 3.726 3.733 16,422,135 -0.02(-0.58%)
Nov 23, 2011 3.916 3.926 3.754 3.754 40,206,688 -0.27(-6.76%)
Nov 22, 2011 4.052 4.121 3.960 4.027 33,763,408 -0.05(-1.28%)
Nov 21, 2011 4.125 4.147 3.971 4.079 42,624,872 -0.24(-5.46%)
Nov 18, 2011 4.375 4.405 4.265 4.314 30,557,030 -0.02(-0.44%)
Nov 17, 2011 4.528 4.568 4.247 4.334 43,513,524 -0.23(-4.98%)
Nov 16, 2011 4.639 4.816 4.541 4.561 32,662,914 -0.22(-4.70%)
Nov 15, 2011 4.678 4.859 4.625 4.785 21,596,406 +0.07(+1.44%)
Nov 14, 2011 4.790 4.818 4.652 4.718 21,611,104 -0.12(-2.51%)
Nov 11, 2011 4.755 4.881 4.741 4.839 25,024,322 +0.27(+5.80%)
Nov 10, 2011 4.648 4.661 4.445 4.574 25,047,922 +0.10(+2.34%)
Nov 09, 2011 4.675 4.742 4.442 4.469 46,685,356 -0.56(-11.18%)
Nov 08, 2011 4.924 5.045 4.778 5.032 24,904,242 +0.18(+3.79%)
Nov 07, 2011 4.770 4.859 4.618 4.848 16,008,233 +0.07(+1.50%)
Nov 04, 2011 4.730 4.799 4.593 4.776 21,148,312 -0.07(-1.43%)
Nov 03, 2011 4.763 4.875 4.548 4.845 29,256,506 +0.25(+5.53%)
Nov 02, 2011 4.568 4.643 4.463 4.591 27,604,434 +0.21(+4.70%)
Nov 01, 2011 4.381 4.551 4.323 4.385 36,737,992 -0.39(-8.11%)
Oct 31, 2011 4.977 4.996 4.772 4.772 18,443,026 -0.38(-7.32%)
Oct 28, 2011 5.076 5.182 5.058 5.149 17,852,330 -0.00(-0.04%)
Oct 27, 2011 5.047 5.251 4.929 5.152 38,581,596 +0.49(+10.42%)
Oct 26, 2011 4.691 4.718 4.431 4.665 27,052,790 +0.13(+2.90%)
Oct 25, 2011 4.743 4.750 4.500 4.534 26,018,628 -0.29(-5.95%)
Oct 24, 2011 4.641 4.845 4.630 4.821 27,153,624 +0.21(+4.59%)
Oct 21, 2011 4.533 4.634 4.482 4.609 29,285,564 +0.24(+5.46%)
Oct 20, 2011 4.339 4.411 4.164 4.371 26,886,276 +0.07(+1.63%)
Oct 19, 2011 4.461 4.532 4.270 4.301 28,548,706 -0.18(-3.99%)
Oct 18, 2011 4.218 4.571 4.113 4.479 35,504,368 +0.26(+6.22%)
Oct 17, 2011 4.436 4.448 4.195 4.217 25,971,556 -0.27(-6.05%)
Oct 14, 2011 4.425 4.494 4.344 4.488 25,710,654 +0.22(+5.14%)
Oct 13, 2011 4.222 4.309 4.113 4.269 30,406,812 -0.02(-0.48%)
Oct 12, 2011 4.266 4.434 4.245 4.290 34,637,216 +0.12(+2.78%)
Oct 11, 2011 4.095 4.216 4.072 4.174 23,648,410 +0.01(+0.33%)
Oct 10, 2011 3.980 4.165 3.955 4.160 30,292,580 +0.39(+10.21%)
Oct 07, 2011 3.934 3.945 3.720 3.774 51,130,776 -0.10(-2.58%)
Oct 06, 2011 3.776 3.886 3.745 3.874 61,235,116 +0.21(+5.78%)
Oct 05, 2011 3.489 3.692 3.394 3.663 76,869,736 +0.20(+5.73%)
Oct 04, 2011 3.113 3.483 3.019 3.464 114,176,824 +0.22(+6.86%)
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.