Skip to main content

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

146.53 -0.33 (-0.22%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 20.52 20.63 20.13 20.18 4,728,583 -0.28(-1.38%)
Oct 29, 2015 20.31 20.58 20.27 20.46 5,032,352 -0.03(-0.12%)
Oct 28, 2015 19.94 20.50 19.71 20.49 8,054,742 +0.68(+3.42%)
Oct 27, 2015 19.71 19.94 19.59 19.81 5,433,041 -0.11(-0.57%)
Oct 26, 2015 20.01 20.04 19.82 19.92 5,560,556 -0.15(-0.76%)
Oct 23, 2015 20.00 20.20 19.74 20.08 7,163,614 +0.65(+3.36%)
Oct 22, 2015 18.82 19.50 18.77 19.42 7,908,869 +0.92(+4.97%)
Oct 21, 2015 19.01 19.05 18.45 18.51 6,272,990 -0.34(-1.78%)
Oct 20, 2015 18.79 19.06 18.71 18.84 5,301,267 -0.08(-0.43%)
Oct 19, 2015 18.71 18.93 18.59 18.92 4,754,418 +0.04(+0.23%)
Oct 16, 2015 18.77 18.91 18.54 18.88 6,276,281 +0.24(+1.30%)
Oct 15, 2015 18.05 18.65 17.93 18.64 8,841,085 +0.81(+4.55%)
Oct 14, 2015 18.06 18.26 17.74 17.83 7,530,615 -0.26(-1.46%)
Oct 13, 2015 18.20 18.62 18.04 18.09 5,936,331 -0.38(-2.03%)
Oct 12, 2015 18.41 18.51 18.29 18.47 4,129,539 +0.07(+0.39%)
Oct 09, 2015 18.39 18.55 18.20 18.39 6,372,083 +0.02(+0.13%)
Oct 08, 2015 17.75 18.45 17.66 18.37 9,328,871 +0.49(+2.73%)
Oct 07, 2015 17.75 17.99 17.37 17.88 8,535,997 +0.43(+2.47%)
Oct 06, 2015 17.61 17.77 17.24 17.45 7,319,990 -0.18(-0.99%)
Oct 05, 2015 17.11 17.70 17.08 17.63 14,868,859 +0.90(+5.40%)
Oct 02, 2015 15.42 16.74 15.27 16.73 15,061,186 +0.69(+4.29%)
Oct 01, 2015 16.01 16.11 15.45 16.04 10,649,783 +0.13(+0.81%)
Sep 30, 2015 15.62 15.95 15.38 15.91 14,681,520 +0.85(+5.64%)
Sep 29, 2015 15.12 15.45 14.79 15.06 11,346,074 +0.04(+0.28%)
Sep 28, 2015 15.98 16.01 14.95 15.02 16,098,452 -1.23(-7.60%)
Sep 25, 2015 16.73 16.74 16.01 16.25 12,774,959 -0.06(-0.34%)
Sep 24, 2015 16.09 16.43 15.69 16.31 16,126,631 -0.15(-0.94%)
Sep 23, 2015 16.58 16.74 16.29 16.46 6,437,433 -0.09(-0.54%)
Sep 22, 2015 16.54 16.69 16.20 16.55 10,449,953 -0.65(-3.80%)
Sep 21, 2015 17.22 17.53 16.89 17.20 7,736,081 +0.26(+1.56%)
Sep 18, 2015 17.02 17.52 16.83 16.94 10,714,027 -0.89(-4.99%)
Sep 17, 2015 17.91 18.67 17.70 17.83 15,153,101 -0.13(-0.72%)
Sep 16, 2015 17.57 18.01 17.49 17.96 9,272,803 +0.45(+2.57%)
Sep 15, 2015 17.01 17.63 16.88 17.51 6,450,312 +0.66(+3.91%)
Sep 14, 2015 17.09 17.11 16.71 16.85 4,153,451 -0.20(-1.18%)
Sep 11, 2015 16.69 17.06 16.48 17.05 6,457,276 +0.23(+1.36%)
Sep 10, 2015 16.47 17.17 16.43 16.82 8,548,472 +0.27(+1.61%)
Sep 09, 2015 17.76 17.78 16.44 16.55 9,987,985 -0.72(-4.17%)
Sep 08, 2015 16.88 17.29 16.69 17.28 7,828,604 +1.23(+7.66%)
Sep 04, 2015 16.12 16.05 16.05 16.05 8,998,725 -0.74(-4.43%)
Sep 03, 2015 16.97 17.45 16.66 16.79 10,262,992 +0.02(+0.12%)
Sep 02, 2015 16.60 16.79 16.04 16.77 8,305,365 +0.89(+5.63%)
Sep 01, 2015 16.24 16.67 15.60 15.88 15,021,883 -1.56(-8.93%)
Aug 31, 2015 17.57 17.82 17.27 17.43 6,944,766 -0.45(-2.54%)
Aug 28, 2015 17.66 18.02 17.51 17.89 7,498,640 +0.00(+0.01%)
Aug 27, 2015 17.32 17.90 16.83 17.88 12,239,208 +1.21(+7.28%)
Aug 26, 2015 16.09 16.72 15.19 16.67 15,382,770 +1.75(+11.72%)
Aug 25, 2015 17.07 17.07 14.86 14.92 15,811,986 -0.57(-3.70%)
Aug 24, 2015 15.01 17.15 14.74 15.50 20,711,826 -2.13(-12.09%)
Aug 21, 2015 18.85 19.17 17.63 17.63 20,831,728 -1.84(-9.44%)
Aug 20, 2015 20.24 20.44 19.46 19.46 13,557,511 -1.31(-6.31%)
Aug 19, 2015 21.01 21.29 20.50 20.77 11,484,961 -0.50(-2.37%)
Aug 18, 2015 21.39 21.51 21.21 21.28 3,456,947 -0.18(-0.86%)
Aug 17, 2015 20.92 21.47 20.75 21.46 5,261,894 +0.34(+1.59%)
Aug 14, 2015 20.83 21.15 20.79 21.13 3,485,739 +0.23(+1.11%)
Aug 13, 2015 20.94 21.17 20.72 20.89 7,329,252 -0.09(-0.44%)
Aug 12, 2015 20.42 21.05 19.92 20.99 9,550,854 +0.08(+0.36%)
Aug 11, 2015 21.00 21.15 20.63 20.91 6,705,615 -0.57(-2.66%)
Aug 10, 2015 21.14 21.52 21.14 21.48 4,726,143 +0.76(+3.69%)
Aug 07, 2015 20.79 20.83 20.39 20.72 5,179,010 -0.15(-0.70%)
Aug 06, 2015 21.41 21.47 20.62 20.86 3,921,859 -0.50(-2.32%)
Aug 05, 2015 21.48 21.74 21.26 21.36 4,484,847 +0.22(+1.04%)
Aug 04, 2015 21.24 21.42 20.98 21.14 3,264,672 -0.14(-0.65%)
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.