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 )

161.84 -0.93 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2010 3.638 3.689 3.498 3.638 40,564,028 +0.01(+0.20%)
Jul 29, 2010 3.757 3.781 3.540 3.631 3,907 -0.06(-1.52%)
Jul 28, 2010 3.740 3.775 3.647 3.687 85,518 -0.08(-2.00%)
Jul 27, 2010 3.838 3.850 3.722 3.762 3,907 -0.02(-0.41%)
Jul 26, 2010 3.673 3.787 3.643 3.778 41,099,060 +0.12(+3.29%)
Jul 23, 2010 3.533 3.668 3.504 3.658 46,143,016 +0.10(+2.86%)
Jul 22, 2010 3.454 3.598 3.452 3.556 10,421 +0.22(+6.68%)
Jul 21, 2010 3.525 3.529 3.293 3.333 68,247,704 -0.14(-3.94%)
Jul 20, 2010 3.217 3.479 3.209 3.470 6,513 +0.12(+3.43%)
Jul 19, 2010 3.330 3.382 3.249 3.355 42,167,680 +0.06(+1.86%)
Jul 16, 2010 3.293 3.543 3.274 3.293 65,692,016 -0.23(-6.45%)
Jul 15, 2010 3.587 3.628 3.444 3.521 65,515,392 -0.07(-1.92%)
Jul 14, 2010 3.564 3.634 3.517 3.590 52,105 -0.00(-0.13%)
Jul 13, 2010 3.539 3.636 3.522 3.594 39,365 +0.20(+5.76%)
Jul 12, 2010 3.398 3.463 3.350 3.398 44,311,664 -0.03(-0.85%)
Jul 09, 2010 3.428 3.432 3.332 3.428 51,409,152 +0.08(+2.38%)
Jul 08, 2010 3.339 3.378 3.240 3.348 46,894 +0.09(+2.85%)
Jul 07, 2010 2.991 3.264 2.985 3.255 58,915,680 +0.29(+9.62%)
Jul 06, 2010 3.049 3.112 2.889 2.969 41,684 +0.04(+1.47%)
Jul 02, 2010 2.926 3.031 2.874 2.926 77,967,360 -0.05(-1.63%)
Jul 01, 2010 3.012 3.039 2.827 2.975 108,769,696 -0.03(-0.90%)
Jun 30, 2010 3.079 3.170 2.988 3.002 97,854 -0.08(-2.45%)
Jun 29, 2010 3.284 3.287 3.042 3.077 271,964 -0.39(-11.17%)
Jun 25, 2010 3.464 3.514 3.357 3.464 79,392,640 +0.05(+1.37%)
Jun 24, 2010 3.550 3.562 3.394 3.417 69,962,016 -0.18(-5.02%)
Jun 23, 2010 3.643 3.681 3.522 3.597 66,096,500 -0.04(-0.98%)
Jun 22, 2010 3.828 3.881 3.619 3.633 27,485 -0.19(-5.04%)
Jun 21, 2010 4.016 4.026 3.769 3.826 61,084,820 -0.05(-1.17%)
Jun 18, 2010 3.871 3.913 3.835 3.871 39,287,832 +0.01(+0.28%)
Jun 17, 2010 3.891 3.892 3.752 3.861 35,171 +0.01(+0.28%)
Jun 16, 2010 3.803 3.902 3.775 3.850 54,753,976 -0.01(-0.16%)
Jun 15, 2010 3.690 3.871 3.673 3.856 44,615 +0.24(+6.74%)
Jun 14, 2010 3.715 3.775 3.603 3.613 52,098,456 -0.01(-0.21%)
Jun 11, 2010 3.474 3.633 3.463 3.620 45,205,028 +0.05(+1.40%)
Jun 10, 2010 3.447 3.577 3.432 3.570 18,236 +0.29(+8.97%)
Jun 09, 2010 3.386 3.490 3.241 3.276 78,562,392 -0.04(-1.07%)
Jun 08, 2010 3.241 3.342 3.147 3.312 72,296 +0.08(+2.45%)
Jun 07, 2010 3.404 3.441 3.226 3.233 62,451,808 -0.15(-4.36%)
Jun 04, 2010 3.380 3.627 3.332 3.380 85,889,664 -0.38(-10.20%)
Jun 03, 2010 3.761 3.795 3.652 3.764 53,366,052 +0.05(+1.34%)
Jun 02, 2010 3.504 3.717 3.455 3.714 30,299 +0.27(+7.85%)
Jun 01, 2010 3.537 3.697 3.434 3.444 26,052 -0.21(-5.72%)
May 28, 2010 3.653 3.772 3.587 3.653 79,479,088 -0.12(-3.29%)
May 27, 2010 3.632 3.789 3.591 3.777 63,835,040 +0.34(+10.03%)
May 26, 2010 3.560 3.656 3.402 3.433 65,783 -0.05(-1.46%)
May 25, 2010 3.224 3.491 3.153 3.484 353,470 +0.01(+0.18%)
May 24, 2010 3.565 3.646 3.469 3.478 82,676,800 -0.13(-3.49%)
May 21, 2010 3.304 3.644 3.280 3.603 147,577,824 +0.14(+4.01%)
May 20, 2010 3.514 3.706 3.458 3.465 75,891 -0.45(-11.45%)
May 19, 2010 3.920 4.028 3.762 3.912 113,141,344 -0.08(-1.95%)
May 18, 2010 4.261 4.299 3.944 3.990 50,711 -0.17(-4.06%)
May 17, 2010 4.185 4.225 3.915 4.159 76,000,496 +0.01(+0.18%)
May 14, 2010 4.152 4.318 4.034 4.152 92,719,720 -0.24(-5.57%)
May 13, 2010 4.528 4.592 4.378 4.396 4,559 -0.16(-3.50%)
May 12, 2010 4.423 4.575 4.399 4.556 49,337,540 +0.19(+4.36%)
May 11, 2010 4.469 4.534 4.337 4.366 67,098 -0.03(-0.61%)
May 10, 2010 4.312 4.405 4.267 4.393 85,772,104 +0.52(+13.46%)
May 07, 2010 4.030 4.166 3.706 3.871 109,155,088 +0.22(+5.95%)
May 06, 2010 4.464 4.553 3.194 3.654 52,496 -0.80(-18.00%)
May 05, 2010 4.535 4.654 4.451 4.456 71,547,456 -0.17(-3.67%)
May 04, 2010 4.809 4.814 4.552 4.626 28,658 -0.35(-7.12%)
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.