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 )

146.33 -0.53 (-0.36%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 26, 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 (%)
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%)
Mar 01, 2010 3.973 4.057 3.967 4.040 45,623,368 +0.13(+3.20%)
Feb 26, 2010 3.922 3.952 3.846 3.915 52,917,152 +0.00(+0.13%)
Feb 25, 2010 3.754 3.916 3.721 3.910 85,001,920 -0.01(-0.28%)
Feb 24, 2010 3.851 3.937 3.822 3.921 57,183,240 +0.10(+2.61%)
Feb 23, 2010 3.934 3.967 3.789 3.822 78,547,824 -0.14(-3.62%)
Feb 22, 2010 4.014 4.017 3.938 3.965 48,355,652 -0.01(-0.17%)
Feb 19, 2010 3.910 4.011 3.885 3.972 55,707,600 +0.03(+0.78%)
Feb 18, 2010 3.852 3.964 3.850 3.941 56,270,920 +0.07(+1.81%)
Feb 17, 2010 3.866 3.888 3.822 3.871 73,469,784 +0.06(+1.48%)
Feb 16, 2010 3.726 3.827 3.686 3.815 58,899,312 +0.17(+4.76%)
Feb 12, 2010 3.529 3.641 3.641 3.641 291,339,872 +0.00(+0.03%)
Feb 11, 2010 3.522 3.653 3.453 3.640 92,310,184 +0.12(+3.33%)
Feb 10, 2010 3.531 3.586 3.435 3.523 98,515,200 -0.02(-0.63%)
Feb 09, 2010 3.538 3.634 3.455 3.545 151,978,176 +0.13(+3.80%)
Feb 08, 2010 3.495 3.560 3.412 3.416 102,771,464 -0.08(-2.26%)
Feb 05, 2010 3.482 3.516 3.284 3.495 161,701,920 +0.02(+0.49%)
Feb 04, 2010 3.738 3.744 3.472 3.478 119,009,376 -0.36(-9.29%)
Feb 03, 2010 3.840 3.895 3.798 3.834 68,355,920 -0.06(-1.50%)
Feb 02, 2010 3.778 3.912 3.733 3.892 72,629,544 +0.20(+5.34%)
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.