Skip to main content

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

147.01 +0.15 (+0.10%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 21.79 21.80 21.40 21.49 3,499,711 -0.10(-0.48%)
Jul 30, 2015 21.39 21.66 21.17 21.60 4,939,933 +0.01(+0.06%)
Jul 29, 2015 21.20 21.66 21.15 21.58 6,100,996 +0.44(+2.10%)
Jul 28, 2015 20.72 21.21 20.41 21.14 6,279,933 +0.73(+3.59%)
Jul 27, 2015 20.44 20.64 20.25 20.41 6,431,989 -0.36(-1.75%)
Jul 24, 2015 21.48 21.48 20.65 20.77 6,553,907 -0.67(-3.13%)
Jul 23, 2015 21.88 21.88 21.31 21.44 3,213,233 -0.36(-1.64%)
Jul 22, 2015 21.65 21.93 21.65 21.80 2,491,685 -0.13(-0.61%)
Jul 21, 2015 22.14 22.23 21.82 21.93 3,703,106 -0.27(-1.22%)
Jul 20, 2015 22.24 22.37 22.08 22.20 3,200,927 +0.04(+0.19%)
Jul 17, 2015 22.11 22.19 21.96 22.16 2,587,212 +0.10(+0.46%)
Jul 16, 2015 21.96 22.11 21.90 22.06 5,944,251 +0.47(+2.15%)
Jul 15, 2015 21.63 21.80 21.43 21.60 5,318,813 -0.02(-0.09%)
Jul 14, 2015 21.34 21.73 21.32 21.61 5,722,429 +0.28(+1.32%)
Jul 13, 2015 21.13 21.38 21.09 21.33 4,140,729 +0.68(+3.30%)
Jul 10, 2015 20.66 20.80 20.38 20.65 9,396,597 +0.75(+3.75%)
Jul 09, 2015 20.53 20.62 19.89 19.91 7,401,754 +0.10(+0.49%)
Jul 08, 2015 20.38 20.48 19.73 19.81 8,123,632 -1.03(-4.96%)
Jul 07, 2015 20.55 20.90 19.71 20.84 8,816,388 +0.37(+1.79%)
Jul 06, 2015 20.19 20.75 20.13 20.48 4,913,564 -0.17(-0.81%)
Jul 02, 2015 20.88 20.64 20.64 20.64 3,495,717 -0.05(-0.24%)
Jul 01, 2015 20.81 20.87 20.45 20.70 7,476,535 +0.44(+2.15%)
Jun 30, 2015 20.67 20.70 20.07 20.26 10,201,849 +0.15(+0.74%)
Jun 29, 2015 20.93 21.15 20.09 20.11 9,630,368 -1.35(-6.29%)
Jun 26, 2015 21.61 21.68 21.26 21.46 3,359,526 -0.01(-0.04%)
Jun 25, 2015 21.85 21.89 21.46 21.47 2,825,942 -0.20(-0.95%)
Jun 24, 2015 22.05 22.19 21.67 21.67 2,669,401 -0.48(-2.16%)
Jun 23, 2015 22.20 22.27 22.01 22.15 2,759,089 +0.05(+0.24%)
Jun 22, 2015 22.12 22.32 22.05 22.10 4,930,281 +0.44(+2.05%)
Jun 19, 2015 21.99 22.00 21.66 21.66 2,799,743 -0.39(-1.78%)
Jun 18, 2015 21.63 22.24 21.59 22.05 7,179,284 +0.65(+3.02%)
Jun 17, 2015 21.43 21.62 21.03 21.40 7,120,876 +0.10(+0.48%)
Jun 16, 2015 20.90 21.33 20.84 21.30 3,713,505 +0.37(+1.75%)
Jun 15, 2015 20.84 21.06 20.57 20.93 7,778,949 -0.31(-1.45%)
Jun 12, 2015 21.43 21.48 21.14 21.24 4,851,791 -0.49(-2.26%)
Jun 11, 2015 21.70 21.87 21.61 21.73 4,007,821 +0.20(+0.94%)
Jun 10, 2015 21.10 21.67 21.03 21.53 7,449,533 +0.76(+3.67%)
Jun 09, 2015 20.80 20.98 20.56 20.77 4,741,045 -0.03(-0.14%)
Jun 08, 2015 21.15 21.20 20.77 20.80 4,278,026 -0.38(-1.81%)
Jun 05, 2015 21.26 21.43 20.96 21.18 5,450,079 -0.17(-0.78%)
Jun 04, 2015 21.61 21.81 21.18 21.35 6,715,562 -0.51(-2.35%)
Jun 03, 2015 21.88 22.09 21.68 21.86 3,417,127 +0.19(+0.88%)
Jun 02, 2015 21.57 21.94 21.35 21.67 4,541,770 -0.08(-0.35%)
Jun 01, 2015 21.87 21.99 21.46 21.74 3,856,148 +0.13(+0.59%)
May 29, 2015 22.01 22.01 21.52 21.62 3,835,410 -0.43(-1.95%)
May 28, 2015 22.00 22.07 21.78 22.05 3,134,756 -0.05(-0.24%)
May 27, 2015 21.68 22.19 21.55 22.10 3,373,729 +0.58(+2.68%)
May 26, 2015 22.03 22.06 21.35 21.52 5,358,329 -0.68(-3.08%)
May 22, 2015 22.24 22.21 22.21 22.21 3,531,321 -0.17(-0.74%)
May 21, 2015 22.13 22.46 22.07 22.37 2,226,812 +0.20(+0.89%)
May 20, 2015 22.29 22.47 22.05 22.18 3,536,440 -0.05(-0.21%)
May 19, 2015 22.32 22.40 22.13 22.22 2,814,141 -0.03(-0.16%)
May 18, 2015 21.99 22.35 21.98 22.26 2,407,724 +0.21(+0.94%)
May 15, 2015 22.02 22.11 21.87 22.05 2,726,672 +0.07(+0.34%)
May 14, 2015 21.69 22.01 21.58 21.98 4,445,604 +0.66(+3.08%)
May 13, 2015 21.47 21.68 21.24 21.32 3,313,918 +0.03(+0.12%)
May 12, 2015 21.19 21.51 20.89 21.29 5,324,001 -0.20(-0.94%)
May 11, 2015 21.76 21.90 21.48 21.50 2,981,571 -0.31(-1.43%)
May 08, 2015 21.58 21.88 21.57 21.81 6,129,145 +0.82(+3.91%)
May 07, 2015 20.70 21.14 20.59 20.99 3,072,592 +0.24(+1.14%)
May 06, 2015 21.21 21.31 20.36 20.75 6,406,063 -0.24(-1.15%)
May 05, 2015 21.66 21.79 20.96 20.99 6,196,137 -0.76(-3.51%)
May 04, 2015 21.73 21.96 21.67 21.76 2,718,105 +0.21(+0.96%)
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.