Skip to main content

S&P 500 Bull 3X Direxion (NY: SPXL )

152.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 9.362 9.435 9.240 9.429 4,245,210 +0.06(+0.66%)
Apr 29, 2013 9.254 9.424 9.212 9.366 4,437,718 +0.17(+1.83%)
Apr 26, 2013 9.196 9.237 9.129 9.198 3,167,472 -0.04(-0.42%)
Apr 25, 2013 9.189 9.355 9.155 9.237 3,930,132 +0.10(+1.13%)
Apr 24, 2013 9.106 9.188 9.055 9.134 3,416,493 +0.02(+0.25%)
Apr 23, 2013 8.966 9.120 8.818 9.111 5,405,522 +0.29(+3.32%)
Apr 22, 2013 8.758 8.887 8.588 8.818 4,699,935 +0.12(+1.35%)
Apr 19, 2013 8.556 8.724 8.491 8.701 4,387,132 +0.20(+2.33%)
Apr 18, 2013 8.696 8.705 8.397 8.503 5,356,147 -0.14(-1.57%)
Apr 17, 2013 8.862 8.862 8.517 8.639 6,983,572 -0.41(-4.55%)
Apr 16, 2013 8.869 9.067 8.802 9.051 5,124,586 +0.36(+4.19%)
Apr 15, 2013 9.173 9.196 8.671 8.687 7,987,654 -0.63(-6.77%)
Apr 12, 2013 9.290 9.357 9.164 9.318 5,166,653 -0.07(-0.76%)
Apr 11, 2013 9.309 9.477 9.279 9.389 3,917,279 +0.09(+0.94%)
Apr 10, 2013 9.042 9.325 9.032 9.302 4,520,753 +0.35(+3.91%)
Apr 09, 2013 8.927 9.062 8.839 8.952 4,265,570 +0.07(+0.83%)
Apr 08, 2013 8.692 8.878 8.634 8.878 3,848,452 +0.18(+2.01%)
Apr 05, 2013 8.498 8.728 8.464 8.703 5,004,327 -0.12(-1.31%)
Apr 04, 2013 8.747 8.869 8.694 8.818 3,234,089 +0.12(+1.40%)
Apr 03, 2013 9.009 9.021 8.647 8.696 5,922,118 -0.29(-3.23%)
Apr 02, 2013 8.959 9.055 8.914 8.986 4,398,926 +0.12(+1.39%)
Apr 01, 2013 8.954 9.009 8.796 8.863 19,645,082 -0.07(-0.81%)
Mar 28, 2013 8.874 8.995 8.830 8.935 8,608,613 +0.05(+0.60%)
Mar 27, 2013 8.726 8.893 8.684 8.882 9,334,599 -0.00(-0.01%)
Mar 26, 2013 8.791 8.892 8.760 8.883 6,343,534 +0.19(+2.16%)
Mar 25, 2013 8.862 8.905 8.589 8.695 9,961,845 -0.08(-0.94%)
Mar 22, 2013 8.662 8.784 8.646 8.778 7,735,989 +0.19(+2.21%)
Mar 21, 2013 8.652 8.744 8.541 8.588 10,734,687 -0.21(-2.42%)
Mar 20, 2013 8.781 8.856 8.739 8.801 7,518,696 +0.16(+1.88%)
Mar 19, 2013 8.747 8.777 8.463 8.639 12,728,466 -0.05(-0.57%)
Mar 18, 2013 8.586 8.804 8.560 8.688 8,635,239 -0.15(-1.71%)
Mar 15, 2013 8.843 8.873 8.751 8.839 7,149,945 -0.04(-0.40%)
Mar 14, 2013 8.800 8.882 8.791 8.874 7,051,869 +0.15(+1.66%)
Mar 13, 2013 8.715 8.771 8.626 8.729 8,241,412 +0.03(+0.31%)
Mar 12, 2013 8.741 8.767 8.619 8.702 9,368,559 -0.05(-0.55%)
Mar 11, 2013 8.644 8.759 8.609 8.751 3,939,971 +0.09(+1.01%)
Mar 08, 2013 8.663 8.693 8.532 8.663 7,874,511 +0.11(+1.28%)
Mar 07, 2013 8.538 8.583 8.513 8.553 2,897,887 +0.05(+0.53%)
Mar 06, 2013 8.563 8.566 8.451 8.508 6,589,016 +0.04(+0.43%)
Mar 05, 2013 8.369 8.536 8.369 8.472 7,339,804 +0.23(+2.77%)
Mar 04, 2013 8.061 8.244 8.027 8.244 5,172,293 +0.12(+1.48%)
Mar 01, 2013 7.955 8.153 7.845 8.124 7,655,915 +0.11(+1.36%)
Feb 28, 2013 8.120 8.235 8.015 8.015 6,753,826 -0.07(-0.84%)
Feb 27, 2013 7.780 8.153 7.757 8.082 8,137,918 +0.29(+3.70%)
Feb 26, 2013 7.744 7.819 7.596 7.793 7,490,650 -0.31(-3.79%)
Feb 22, 2013 7.981 8.100 7.924 8.100 6,688,550 +0.24(+3.00%)
Feb 21, 2013 7.948 7.952 7.792 7.865 8,131,079 -0.15(-1.89%)
Feb 20, 2013 8.311 8.321 8.013 8.016 5,770,308 -0.30(-3.63%)
Feb 19, 2013 8.188 8.332 8.188 8.318 3,712,361 +0.17(+2.12%)
Feb 15, 2013 8.202 8.226 8.061 8.145 4,967,180 -0.04(-0.45%)
Feb 14, 2013 8.079 8.209 8.054 8.182 3,679,600 +0.03(+0.31%)
Feb 13, 2013 8.188 8.231 8.087 8.157 4,255,483 +0.02(+0.22%)
Feb 12, 2013 8.099 8.180 8.071 8.139 5,647,209 +0.04(+0.54%)
Feb 11, 2013 8.097 8.117 8.038 8.095 4,592,254 -0.00(-0.05%)
Feb 08, 2013 8.015 8.115 8.011 8.099 5,088,468 +0.12(+1.54%)
Feb 07, 2013 8.008 8.030 7.797 7.976 6,434,210 -0.03(-0.36%)
Feb 06, 2013 7.902 8.018 7.886 8.005 6,077,118 +0.25(+3.21%)
Feb 04, 2013 7.873 7.915 7.736 7.757 7,407,906 -0.26(-3.28%)
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.