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 )

115.53 -0.82 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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, 2012 5.468 5.497 5.309 5.377 16,817,946 -0.02(-0.30%)
Jan 30, 2012 5.299 5.407 5.233 5.393 10,998,630 -0.05(-0.97%)
Jan 27, 2012 5.358 5.481 5.354 5.446 9,275,562 +0.00(+0.06%)
Jan 26, 2012 5.611 5.646 5.383 5.443 21,028,726 -0.09(-1.70%)
Jan 25, 2012 5.363 5.571 5.311 5.537 19,455,044 +0.15(+2.70%)
Jan 24, 2012 5.294 5.393 5.271 5.392 8,445,823 -0.00(-0.09%)
Jan 23, 2012 5.385 5.481 5.319 5.396 20,688,068 +0.01(+0.19%)
Jan 20, 2012 5.353 5.389 5.319 5.386 10,159,910 +0.00(+0.09%)
Jan 19, 2012 5.350 5.403 5.307 5.382 13,296,175 +0.09(+1.67%)
Jan 18, 2012 5.114 5.306 5.087 5.293 14,337,460 +0.18(+3.49%)
Jan 17, 2012 5.209 5.232 5.086 5.115 14,695,038 +0.04(+0.73%)
Jan 13, 2012 5.035 5.078 4.932 5.078 29,516,706 -0.07(-1.27%)
Jan 12, 2012 5.151 5.166 5.025 5.143 21,166,442 +0.03(+0.57%)
Jan 11, 2012 5.040 5.126 5.022 5.114 11,237,804 +0.02(+0.42%)
Jan 10, 2012 5.116 5.146 5.069 5.092 12,716,916 +0.14(+2.91%)
Jan 09, 2012 4.952 4.976 4.882 4.949 11,570,443 +0.03(+0.55%)
Jan 06, 2012 4.968 4.979 4.867 4.922 22,338,490 -0.03(-0.68%)
Jan 05, 2012 4.828 4.971 4.753 4.955 26,519,418 +0.06(+1.16%)
Jan 04, 2012 4.858 4.917 4.790 4.899 21,344,224 +0.22(+4.64%)
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%)
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.