Skip to main content

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

134.03 -0.05 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 16.35 16.62 15.90 15.90 8,972,960 -0.44(-2.68%)
Feb 26, 2016 16.74 16.74 16.29 16.34 12,042,722 -0.10(-0.62%)
Feb 25, 2016 16.01 16.45 15.78 16.44 9,294,566 +0.57(+3.58%)
Feb 24, 2016 15.23 15.96 14.93 15.88 13,197,728 +0.19(+1.21%)
Feb 23, 2016 16.08 16.16 15.63 15.69 10,206,171 -0.58(-3.58%)
Feb 22, 2016 16.06 16.32 16.04 16.27 7,191,255 +0.65(+4.18%)
Feb 19, 2016 15.40 15.64 15.22 15.61 8,871,286 -0.00(-0.01%)
Feb 18, 2016 15.90 15.92 15.53 15.62 8,252,320 -0.20(-1.26%)
Feb 17, 2016 15.40 15.93 15.38 15.82 13,111,427 +0.74(+4.92%)
Feb 16, 2016 14.86 15.08 14.59 15.07 9,527,688 +0.71(+4.97%)
Feb 12, 2016 14.00 14.36 14.36 14.36 12,297,447 +0.81(+5.94%)
Feb 11, 2016 13.38 13.80 13.13 13.56 24,328,174 -0.51(-3.66%)
Feb 10, 2016 14.33 14.77 14.04 14.07 14,337,832 -0.02(-0.15%)
Feb 09, 2016 13.62 14.46 13.61 14.09 16,230,837 -0.02(-0.13%)
Feb 08, 2016 14.19 14.26 13.50 14.11 19,387,640 -0.59(-4.04%)
Feb 05, 2016 15.46 15.46 14.52 14.70 14,561,511 -0.88(-5.67%)
Feb 04, 2016 15.38 15.88 15.20 15.59 13,900,867 +0.08(+0.52%)
Feb 03, 2016 15.57 15.63 14.52 15.51 30,294,848 +0.25(+1.62%)
Feb 02, 2016 15.69 15.70 15.10 15.26 13,104,886 -0.88(-5.46%)
Feb 01, 2016 15.84 16.36 15.67 16.14 11,499,582 +0.01(+0.04%)
Jan 29, 2016 15.25 16.15 15.22 16.13 11,371,123 +1.09(+7.24%)
Jan 28, 2016 15.26 15.30 14.59 15.04 10,122,894 +0.24(+1.62%)
Jan 27, 2016 15.17 15.64 14.56 14.80 13,058,946 -0.50(-3.26%)
Jan 26, 2016 14.89 15.39 14.82 15.30 9,266,448 +0.60(+4.08%)
Jan 25, 2016 15.28 15.33 14.66 14.70 11,750,690 -0.70(-4.54%)
Jan 22, 2016 15.25 15.47 15.04 15.40 14,243,019 +0.90(+6.17%)
Jan 21, 2016 14.44 15.03 14.06 14.51 21,059,734 +0.18(+1.22%)
Jan 20, 2016 14.15 14.73 13.20 14.33 31,593,678 -0.53(-3.57%)
Jan 19, 2016 15.33 15.35 14.43 14.86 16,979,380 +0.06(+0.42%)
Jan 15, 2016 14.54 14.80 14.80 14.80 24,616,554 -1.00(-6.35%)
Jan 14, 2016 15.27 16.15 14.81 15.80 23,509,264 +0.70(+4.66%)
Jan 13, 2016 16.51 16.62 14.98 15.10 19,334,950 -1.20(-7.35%)
Jan 12, 2016 16.36 16.53 15.68 16.30 18,868,420 +0.41(+2.56%)
Jan 11, 2016 16.15 16.25 15.36 15.89 19,469,132 +0.01(+0.06%)
Jan 08, 2016 16.69 16.87 15.80 15.88 16,234,887 -0.54(-3.29%)
Jan 07, 2016 16.76 17.32 16.31 16.42 19,170,346 -1.26(-7.14%)
Jan 06, 2016 17.58 18.04 17.37 17.68 16,690,237 -0.73(-3.97%)
Jan 05, 2016 18.43 18.55 18.05 18.42 8,280,447 +0.12(+0.67%)
Jan 04, 2016 18.16 18.31 17.63 18.29 13,469,278 -0.84(-4.38%)
Dec 31, 2015 19.46 19.13 19.13 19.13 6,310,304 -0.58(-2.93%)
Dec 30, 2015 20.04 20.07 19.66 19.71 4,153,741 -0.43(-2.12%)
Dec 29, 2015 19.88 20.24 19.87 20.14 5,011,292 +0.64(+3.29%)
Dec 28, 2015 19.42 19.52 19.15 19.49 4,329,777 -0.13(-0.64%)
Dec 24, 2015 19.65 19.62 19.62 19.62 3,070,029 -0.11(-0.55%)
Dec 23, 2015 19.38 19.76 19.35 19.73 6,262,549 +0.69(+3.62%)
Dec 22, 2015 18.83 19.14 18.51 19.04 7,418,473 +0.50(+2.72%)
Dec 21, 2015 18.50 18.61 18.11 18.54 8,518,512 +0.50(+2.75%)
Dec 18, 2015 18.87 18.89 18.04 18.04 12,671,053 -1.09(-5.71%)
Dec 17, 2015 20.15 20.17 19.13 19.13 12,771,393 -0.88(-4.42%)
Dec 16, 2015 19.59 20.14 19.11 20.02 15,964,411 +0.82(+4.27%)
Dec 15, 2015 19.11 19.49 19.06 19.20 12,907,130 +0.56(+2.98%)
Dec 14, 2015 18.39 18.64 17.82 18.64 11,660,460 +0.30(+1.65%)
Dec 11, 2015 18.77 18.98 18.23 18.34 14,606,259 -1.13(-5.81%)
Dec 10, 2015 19.36 19.91 19.26 19.47 6,016,392 +0.13(+0.68%)
Dec 09, 2015 19.59 20.29 19.00 19.34 10,154,742 -0.37(-1.89%)
Dec 08, 2015 19.66 20.10 19.45 19.71 6,431,021 -0.46(-2.29%)
Dec 07, 2015 20.44 20.46 19.86 20.17 5,398,063 -0.39(-1.88%)
Dec 04, 2015 19.57 20.67 19.55 20.56 8,537,053 +1.12(+5.79%)
Dec 03, 2015 20.39 20.47 19.19 19.43 8,449,266 -0.85(-4.19%)
Dec 02, 2015 20.92 21.03 20.20 20.28 6,711,058 -0.66(-3.17%)
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.