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 )

147.93 +0.50 (+0.34%)
Official Closing Price Updated: 4:10 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 (%)
Aug 31, 2009 3.514 3.539 3.461 3.527 88,808,536 -0.10(-2.67%)
Aug 28, 2009 3.711 3.730 3.553 3.624 108,815,296 -0.01(-0.20%)
Aug 27, 2009 3.592 3.658 3.471 3.631 126,214,496 +0.03(+0.76%)
Aug 26, 2009 3.571 3.651 3.533 3.604 113,045,160 +0.00(+0.13%)
Aug 25, 2009 3.625 3.703 3.580 3.599 137,392,208 +0.02(+0.62%)
Aug 24, 2009 3.636 3.689 3.544 3.577 102,925,688 -0.01(-0.17%)
Aug 21, 2009 3.472 3.604 3.455 3.583 100,413,904 +0.19(+5.61%)
Aug 20, 2009 3.306 3.414 3.283 3.392 100,056,968 +0.10(+2.89%)
Aug 19, 2009 3.126 3.323 3.120 3.297 108,681,368 +0.08(+2.63%)
Aug 18, 2009 3.151 3.239 3.135 3.213 85,337,864 +0.07(+2.14%)
Aug 17, 2009 3.178 3.195 3.113 3.146 105,870,312 -0.23(-6.88%)
Aug 14, 2009 3.468 3.475 3.278 3.378 113,568,136 -0.09(-2.50%)
Aug 13, 2009 3.443 3.475 3.340 3.465 125,483,304 +0.07(+2.01%)
Aug 12, 2009 3.270 3.468 3.267 3.396 136,756,320 +0.11(+3.41%)
Aug 11, 2009 3.368 3.378 3.259 3.284 138,827,664 -0.12(-3.58%)
Aug 10, 2009 3.399 3.439 3.342 3.406 110,024,736 -0.03(-0.82%)
Aug 07, 2009 3.398 3.514 3.346 3.435 167,023,408 +0.13(+4.02%)
Aug 06, 2009 3.397 3.418 3.255 3.302 154,840,560 -0.05(-1.42%)
Aug 05, 2009 3.392 3.401 3.271 3.349 180,930,800 -0.03(-0.98%)
Aug 04, 2009 3.310 3.403 3.290 3.382 175,975,392 +0.04(+1.13%)
Aug 03, 2009 3.293 3.361 3.241 3.345 143,128,432 +0.15(+4.83%)
Jul 31, 2009 3.185 3.255 3.152 3.191 164,973,168 +0.01(+0.29%)
Jul 30, 2009 3.195 3.289 3.174 3.181 180,882,544 +0.10(+3.24%)
Jul 29, 2009 3.066 3.111 3.025 3.082 136,620,368 -0.05(-1.74%)
Jul 28, 2009 3.091 3.159 3.032 3.136 151,603,184 +0.01(+0.44%)
Jul 27, 2009 3.130 3.168 3.061 3.122 131,855,456 -0.00(-0.12%)
Jul 24, 2009 3.036 3.132 2.997 3.126 121,202,136 +0.04(+1.24%)
Jul 23, 2009 2.901 3.124 2.893 3.088 190,538,000 +0.20(+6.77%)
Jul 22, 2009 2.827 2.942 2.827 2.892 152,370,368 +0.01(+0.21%)
Jul 21, 2009 2.916 2.923 2.782 2.886 129,203,344 +0.04(+1.32%)
Jul 20, 2009 2.818 2.864 2.768 2.848 149,829,808 +0.09(+3.23%)
Jul 17, 2009 2.756 2.778 2.710 2.759 120,524,776 -0.00(-0.06%)
Jul 16, 2009 2.661 2.794 2.646 2.761 128,234,800 +0.08(+2.83%)
Jul 15, 2009 2.569 2.702 2.558 2.685 151,761,840 +0.21(+8.70%)
Jul 14, 2009 2.444 2.473 2.394 2.470 143,659,936 +0.05(+2.00%)
Jul 13, 2009 2.293 2.426 2.291 2.421 159,521,200 +0.16(+7.06%)
Jul 10, 2009 2.241 2.304 2.215 2.262 147,556,496 -0.01(-0.64%)
Jul 09, 2009 2.308 2.334 2.258 2.276 186,436,096 +0.01(+0.30%)
Jul 08, 2009 2.308 2.325 2.183 2.269 224,273,040 -0.10(-4.15%)
Jul 07, 2009 2.401 2.412 2.265 2.368 173,624,528 -0.04(-1.85%)
Jul 06, 2009 2.341 2.420 2.321 2.412 145,051,104 -0.01(-0.32%)
Jul 02, 2009 2.532 2.533 2.418 2.420 159,557,120 -0.22(-8.24%)
Jul 01, 2009 2.639 2.710 2.626 2.637 131,037,144 +0.03(+1.15%)
Jun 30, 2009 2.660 2.693 2.546 2.607 195,208,160 -0.05(-1.99%)
Jun 29, 2009 2.618 2.672 2.572 2.660 123,479,608 +0.07(+2.85%)
Jun 26, 2009 2.575 2.625 2.545 2.586 144,788,304 -0.02(-0.68%)
Jun 25, 2009 2.501 2.613 2.490 2.604 238,568,320 +0.16(+6.55%)
Jun 24, 2009 2.443 2.522 2.407 2.444 208,243,280 +0.06(+2.36%)
Jun 23, 2009 2.399 2.427 2.343 2.388 188,124,672 -0.00(-0.19%)
Jun 22, 2009 2.536 2.547 2.388 2.392 183,211,760 -0.23(-8.65%)
Jun 19, 2009 2.666 2.680 2.583 2.619 156,409,168 +0.03(+1.04%)
Jun 18, 2009 2.560 2.632 2.516 2.592 173,349,056 +0.04(+1.66%)
Jun 17, 2009 2.544 2.609 2.482 2.550 226,550,704 -0.01(-0.27%)
Jun 16, 2009 2.692 2.702 2.548 2.556 198,215,552 -0.10(-3.84%)
Jun 15, 2009 2.764 2.766 2.622 2.659 189,609,936 -0.21(-7.21%)
Jun 12, 2009 2.807 2.867 2.765 2.865 136,875,632 +0.02(+0.59%)
Jun 11, 2009 2.824 2.956 2.821 2.848 221,624,048 +0.04(+1.39%)
Jun 10, 2009 2.903 2.906 2.702 2.809 190,108,016 -0.02(-0.81%)
Jun 09, 2009 2.826 2.874 2.774 2.832 168,957,520 +0.04(+1.57%)
Jun 08, 2009 2.735 2.860 2.682 2.788 173,168,688 -0.03(-1.01%)
Jun 05, 2009 2.909 2.920 2.749 2.817 242,100,240 +0.01(+0.27%)
Jun 04, 2009 2.771 2.826 2.711 2.809 190,708,320 +0.06(+2.35%)
Jun 03, 2009 2.814 2.791 2.662 2.745 171,376,816 -0.12(-4.10%)
Jun 02, 2009 2.814 2.903 2.792 2.862 169,112,736 +0.03(+0.89%)
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.