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 )

147.25 -0.18 (-0.12%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 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 (%)
May 28, 2010 3.653 3.772 3.587 3.653 79,476,152 -0.12(-3.29%)
May 27, 2010 3.632 3.789 3.591 3.777 63,832,688 +0.34(+10.03%)
May 26, 2010 3.561 3.657 3.402 3.433 65,780 -0.05(-1.46%)
May 25, 2010 3.224 3.491 3.153 3.484 353,457 +0.01(+0.18%)
May 24, 2010 3.565 3.646 3.469 3.478 82,673,752 -0.13(-3.49%)
May 21, 2010 3.304 3.644 3.280 3.604 147,572,368 +0.14(+4.01%)
May 20, 2010 3.514 3.706 3.458 3.465 75,888 -0.45(-11.45%)
May 19, 2010 3.920 4.028 3.762 3.913 113,137,176 -0.08(-1.95%)
May 18, 2010 4.262 4.299 3.944 3.991 50,709 -0.17(-4.06%)
May 17, 2010 4.185 4.225 3.915 4.159 75,997,688 +0.01(+0.18%)
May 14, 2010 4.152 4.318 4.034 4.152 92,716,304 -0.24(-5.57%)
May 13, 2010 4.528 4.592 4.378 4.397 4,559 -0.16(-3.50%)
May 12, 2010 4.423 4.575 4.399 4.556 49,335,720 +0.19(+4.36%)
May 11, 2010 4.470 4.534 4.338 4.366 67,096 -0.03(-0.61%)
May 10, 2010 4.312 4.406 4.267 4.393 85,768,936 +0.52(+13.46%)
May 07, 2010 4.030 4.166 3.706 3.872 109,151,064 +0.22(+5.95%)
May 06, 2010 4.464 4.553 3.194 3.654 52,494 -0.80(-18.00%)
May 05, 2010 4.536 4.654 4.451 4.457 71,544,816 -0.17(-3.67%)
May 04, 2010 4.810 4.814 4.552 4.626 28,656 -0.35(-7.12%)
May 03, 2010 4.860 5.017 4.841 4.981 44,419,448 +0.18(+3.78%)
Apr 30, 2010 5.055 5.071 4.792 4.799 72,628,008 -0.25(-4.93%)
Apr 29, 2010 4.959 5.082 4.952 5.048 46,614,300 +0.18(+3.77%)
Apr 28, 2010 4.844 4.904 4.741 4.865 96,847,352 +0.10(+2.11%)
Apr 27, 2010 5.044 5.124 4.740 4.764 22,209 -0.36(-7.10%)
Apr 26, 2010 5.196 5.228 5.114 5.129 46,051,100 -0.05(-1.00%)
Apr 23, 2010 5.075 5.193 5.035 5.180 53,905,792 +0.10(+2.01%)
Apr 22, 2010 4.919 5.100 4.837 5.078 64,361,760 +0.05(+0.95%)
Apr 21, 2010 5.055 5.090 4.946 5.031 48,554,688 -0.01(-0.27%)
Apr 20, 2010 5.004 5.055 4.954 5.045 6,968 +0.13(+2.74%)
Apr 19, 2010 4.826 4.922 4.749 4.910 61,159,812 +0.04(+0.83%)
Apr 16, 2010 5.059 5.081 4.791 4.870 98,644,192 -0.24(-4.68%)
Apr 15, 2010 5.067 5.138 5.061 5.109 31,770,858 +0.02(+0.38%)
Apr 14, 2010 4.981 5.093 4.957 5.090 32,924,588 +0.17(+3.37%)
Apr 13, 2010 4.902 4.948 4.823 4.924 34,252,108 +0.01(+0.16%)
Apr 12, 2010 4.905 4.948 4.888 4.916 34,813,656 +0.03(+0.69%)
Apr 09, 2010 4.825 4.892 4.794 4.883 38,585,420 +0.09(+1.87%)
Apr 08, 2010 4.696 4.814 4.652 4.793 47,990,004 +0.04(+0.94%)
Apr 07, 2010 4.805 4.834 4.683 4.748 69,379,496 -0.08(-1.73%)
Apr 06, 2010 4.755 4.857 4.738 4.832 38,401,248 +0.04(+0.78%)
Apr 05, 2010 4.724 4.800 4.685 4.794 30,117,128 +0.13(+2.68%)
Apr 01, 2010 4.658 4.669 4.669 4.669 162,133,360 +0.10(+2.18%)
Mar 31, 2010 4.562 4.636 4.528 4.569 45,018,196 -0.05(-1.01%)
Mar 30, 2010 4.622 4.668 4.558 4.616 41,429,456 +0.01(+0.25%)
Mar 29, 2010 4.589 4.629 4.564 4.605 37,263,812 +0.08(+1.70%)
Mar 26, 2010 4.549 4.613 4.460 4.528 68,791,384 +0.00(+0.10%)
Mar 25, 2010 4.645 4.697 4.510 4.523 61,129,748 -0.03(-0.62%)
Mar 24, 2010 4.569 4.614 4.531 4.552 57,083,760 -0.07(-1.58%)
Mar 23, 2010 4.549 4.633 4.503 4.625 51,043,080 -0.00(-0.10%)
Mar 22, 2010 4.471 4.658 4.464 4.629 47,243,776 +0.09(+1.91%)
Mar 19, 2010 4.659 4.671 4.502 4.542 48,596,840 -0.08(-1.66%)
Mar 18, 2010 4.648 4.666 4.581 4.619 43,058,476 -0.03(-0.58%)
Mar 17, 2010 4.605 4.689 4.597 4.646 41,147,148 +0.09(+1.87%)
Mar 16, 2010 4.487 4.571 4.452 4.561 50,947,988 +0.12(+2.68%)
Mar 15, 2010 4.374 4.459 4.366 4.442 49,821,732 -0.01(-0.19%)
Mar 12, 2010 4.504 4.509 4.411 4.450 53,116,800 +0.01(+0.26%)
Mar 11, 2010 4.367 4.447 4.321 4.439 42,160,680 +0.05(+1.12%)
Mar 10, 2010 4.341 4.423 4.328 4.390 52,520,852 +0.06(+1.40%)
Mar 09, 2010 4.263 4.390 4.262 4.329 47,364,096 +0.02(+0.55%)
Mar 08, 2010 4.310 4.335 4.285 4.305 29,874,118 +0.01(+0.12%)
Mar 05, 2010 4.211 4.312 4.175 4.300 43,992,576 +0.17(+4.22%)
Mar 04, 2010 4.112 4.143 4.060 4.126 39,173,736 +0.03(+0.83%)
Mar 03, 2010 4.119 4.169 4.067 4.092 58,461,512 +0.01(+0.26%)
Mar 02, 2010 4.097 4.139 4.062 4.081 48,059,092 +0.04(+1.01%)
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.