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 )

118.80 -3.56 (-2.91%)
Streaming Delayed Price Updated: 1:00 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 (%)
Jul 29, 2011 5.831 6.060 5.745 5.903 37,574,020 -0.11(-1.77%)
Jul 28, 2011 6.083 6.235 5.987 6.009 26,527,788 -0.07(-1.14%)
Jul 27, 2011 6.384 6.385 6.049 6.078 27,235,172 -0.41(-6.33%)
Jul 26, 2011 6.557 6.578 6.443 6.489 17,165,478 -0.08(-1.16%)
Jul 25, 2011 6.489 6.664 6.468 6.565 13,320,179 -0.12(-1.77%)
Jul 22, 2011 6.675 6.705 6.649 6.684 15,691,059 +0.02(+0.36%)
Jul 21, 2011 6.514 6.705 6.469 6.660 24,916,718 +0.26(+4.03%)
Jul 20, 2011 6.468 6.488 6.365 6.402 14,712,829 -0.02(-0.24%)
Jul 19, 2011 6.217 6.436 6.214 6.417 17,740,436 +0.31(+5.01%)
Jul 18, 2011 6.203 6.223 5.981 6.111 26,120,488 -0.18(-2.79%)
Jul 15, 2011 6.275 6.308 6.152 6.287 20,645,430 +0.11(+1.77%)
Jul 14, 2011 6.361 6.450 6.135 6.177 27,442,740 -0.13(-2.10%)
Jul 13, 2011 6.345 6.510 6.271 6.310 19,190,996 +0.06(+0.97%)
Jul 12, 2011 6.287 6.437 6.241 6.249 21,792,642 -0.09(-1.43%)
Jul 11, 2011 6.467 6.527 6.287 6.340 23,403,674 -0.37(-5.56%)
Jul 08, 2011 6.619 6.715 6.552 6.713 16,744,169 -0.15(-2.12%)
Jul 07, 2011 6.823 6.902 6.784 6.858 12,176,994 +0.21(+3.22%)
Jul 06, 2011 6.564 6.671 6.513 6.644 14,267,790 +0.03(+0.50%)
Jul 05, 2011 6.608 6.658 6.552 6.611 12,477,196 -0.01(-0.13%)
Jul 01, 2011 6.357 6.648 6.317 6.620 17,068,622 +0.27(+4.29%)
Jun 30, 2011 6.231 6.373 6.210 6.347 15,574,305 +0.17(+2.82%)
Jun 29, 2011 6.090 6.203 6.027 6.174 18,863,178 +0.16(+2.67%)
Jun 28, 2011 5.851 6.016 5.830 6.013 13,229,806 +0.23(+4.02%)
Jun 27, 2011 5.657 5.847 5.616 5.780 10,091,956 +0.13(+2.36%)
Jun 24, 2011 5.847 5.857 5.619 5.647 15,204,901 -0.19(-3.31%)
Jun 23, 2011 5.680 5.852 5.555 5.840 21,902,742 -0.05(-0.77%)
Jun 22, 2011 5.936 6.043 5.877 5.886 12,584,879 -0.10(-1.73%)
Jun 21, 2011 5.839 6.025 5.816 5.990 18,007,642 +0.24(+4.20%)
Jun 20, 2011 5.731 5.777 5.709 5.748 11,017,877 +0.09(+1.62%)
Jun 17, 2011 5.777 5.778 5.603 5.656 13,977,569 +0.05(+0.82%)
Jun 16, 2011 5.598 5.703 5.481 5.610 16,888,514 +0.02(+0.41%)
Jun 15, 2011 5.747 5.805 5.541 5.587 19,907,998 -0.30(-5.17%)
Jun 14, 2011 5.830 5.952 5.823 5.892 13,566,357 +0.22(+3.81%)
Jun 13, 2011 5.707 5.756 5.590 5.676 12,150,756 +0.01(+0.10%)
Jun 10, 2011 5.847 5.860 5.631 5.670 21,086,896 -0.25(-4.22%)
Jun 09, 2011 5.847 5.994 5.803 5.920 14,073,958 +0.12(+2.08%)
Jun 08, 2011 5.863 5.908 5.771 5.800 22,780,320 -0.08(-1.37%)
Jun 07, 2011 5.973 6.029 5.874 5.880 13,630,868 -0.01(-0.10%)
Jun 06, 2011 6.057 6.081 5.868 5.887 19,421,164 -0.21(-3.40%)
Jun 03, 2011 6.064 6.234 6.047 6.094 15,885,735 -0.22(-3.41%)
May 24, 2011 6.380 6.424 6.270 6.309 13,476,206 -0.01(-0.19%)
May 23, 2011 6.317 6.387 6.261 6.321 19,962,984 -0.24(-3.72%)
May 20, 2011 6.670 6.694 6.518 6.565 14,000,064 -0.14(-2.14%)
May 19, 2011 6.738 6.773 6.606 6.709 15,060,856 +0.03(+0.52%)
May 18, 2011 6.500 6.691 6.457 6.674 12,557,432 +0.19(+2.91%)
May 17, 2011 6.428 6.515 6.333 6.486 19,245,306 -0.02(-0.28%)
May 16, 2011 6.564 6.719 6.471 6.504 13,772,522 -0.12(-1.87%)
May 13, 2011 6.808 6.829 6.567 6.628 14,963,920 -0.17(-2.52%)
May 12, 2011 6.660 6.837 6.544 6.800 15,642,091 +0.09(+1.40%)
May 11, 2011 6.898 6.902 6.610 6.706 21,050,598 -0.22(-3.18%)
May 10, 2011 6.813 6.960 6.791 6.926 12,831,148 +0.18(+2.65%)
May 09, 2011 6.661 6.802 6.633 6.748 9,731,843 +0.10(+1.45%)
May 06, 2011 6.763 6.866 6.581 6.651 19,367,960 +0.08(+1.19%)
May 05, 2011 6.628 6.765 6.482 6.573 20,206,368 -0.16(-2.40%)
May 04, 2011 6.883 6.883 6.646 6.735 14,614,932 -0.14(-2.06%)
May 03, 2011 6.928 6.967 6.772 6.876 13,189,246 -0.10(-1.42%)
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.