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 )

147.95 +3.38 (+2.34%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 5.067 5.082 4.803 4.810 72,459,920 -0.25(-4.93%)
Apr 29, 2010 4.971 5.094 4.963 5.060 46,506,420 +0.18(+3.77%)
Apr 28, 2010 4.855 4.915 4.752 4.876 96,623,216 +0.10(+2.11%)
Apr 27, 2010 5.056 5.136 4.751 4.775 22,157 -0.37(-7.10%)
Apr 26, 2010 5.208 5.240 5.126 5.141 45,944,520 -0.05(-1.00%)
Apr 23, 2010 5.086 5.205 5.047 5.192 53,781,036 +0.10(+2.01%)
Apr 22, 2010 4.931 5.112 4.848 5.090 64,212,808 +0.05(+0.95%)
Apr 21, 2010 5.066 5.102 4.957 5.042 48,442,316 -0.01(-0.27%)
Apr 20, 2010 5.015 5.067 4.965 5.056 6,952 +0.13(+2.74%)
Apr 19, 2010 4.837 4.933 4.760 4.922 61,018,268 +0.04(+0.83%)
Apr 16, 2010 5.071 5.093 4.802 4.881 98,415,896 -0.24(-4.68%)
Apr 15, 2010 5.079 5.150 5.073 5.121 31,697,330 +0.02(+0.38%)
Apr 14, 2010 4.992 5.105 4.969 5.102 32,848,390 +0.17(+3.37%)
Apr 13, 2010 4.913 4.959 4.834 4.935 34,172,840 +0.01(+0.16%)
Apr 12, 2010 4.916 4.959 4.899 4.928 34,733,084 +0.03(+0.69%)
Apr 09, 2010 4.836 4.903 4.805 4.894 38,496,124 +0.09(+1.87%)
Apr 08, 2010 4.707 4.825 4.662 4.804 47,878,940 +0.04(+0.94%)
Apr 07, 2010 4.816 4.845 4.694 4.759 69,218,928 -0.08(-1.73%)
Apr 06, 2010 4.766 4.869 4.749 4.843 38,312,376 +0.04(+0.78%)
Apr 05, 2010 4.735 4.812 4.696 4.805 30,047,428 +0.13(+2.68%)
Apr 01, 2010 4.668 4.680 4.680 4.680 161,758,128 +0.10(+2.18%)
Mar 31, 2010 4.572 4.647 4.538 4.580 44,914,008 -0.05(-1.01%)
Mar 30, 2010 4.633 4.678 4.568 4.627 41,333,576 +0.01(+0.25%)
Mar 29, 2010 4.599 4.640 4.575 4.615 37,177,572 +0.08(+1.70%)
Mar 26, 2010 4.559 4.624 4.471 4.538 68,632,184 +0.00(+0.10%)
Mar 25, 2010 4.656 4.708 4.521 4.534 60,988,272 -0.03(-0.62%)
Mar 24, 2010 4.579 4.625 4.541 4.562 56,951,652 -0.07(-1.58%)
Mar 23, 2010 4.559 4.644 4.513 4.635 50,924,948 -0.00(-0.10%)
Mar 22, 2010 4.481 4.668 4.475 4.640 47,134,436 +0.09(+1.91%)
Mar 19, 2010 4.670 4.682 4.512 4.553 48,484,372 -0.08(-1.66%)
Mar 18, 2010 4.659 4.677 4.591 4.630 42,958,824 -0.03(-0.58%)
Mar 17, 2010 4.616 4.700 4.608 4.657 41,051,920 +0.09(+1.87%)
Mar 16, 2010 4.498 4.582 4.462 4.571 50,830,080 +0.12(+2.68%)
Mar 15, 2010 4.385 4.469 4.376 4.452 49,706,428 -0.01(-0.19%)
Mar 12, 2010 4.515 4.520 4.421 4.461 52,993,872 +0.01(+0.26%)
Mar 11, 2010 4.377 4.458 4.331 4.449 42,063,104 +0.05(+1.12%)
Mar 10, 2010 4.351 4.434 4.338 4.400 52,399,304 +0.06(+1.40%)
Mar 09, 2010 4.273 4.401 4.272 4.339 47,254,480 +0.02(+0.55%)
Mar 08, 2010 4.320 4.345 4.295 4.315 29,804,978 +0.01(+0.13%)
Mar 05, 2010 4.221 4.322 4.184 4.310 43,890,764 +0.17(+4.22%)
Mar 04, 2010 4.121 4.152 4.070 4.135 39,083,076 +0.03(+0.83%)
Mar 03, 2010 4.129 4.178 4.076 4.101 58,326,212 +0.01(+0.26%)
Mar 02, 2010 4.107 4.149 4.071 4.091 47,947,868 +0.04(+1.01%)
Mar 01, 2010 3.982 4.066 3.976 4.050 45,517,780 +0.13(+3.20%)
Feb 26, 2010 3.931 3.961 3.855 3.924 52,794,684 +0.00(+0.13%)
Feb 25, 2010 3.763 3.925 3.730 3.919 84,805,200 -0.01(-0.28%)
Feb 24, 2010 3.860 3.946 3.831 3.930 57,050,900 +0.10(+2.61%)
Feb 23, 2010 3.944 3.976 3.797 3.830 78,366,040 -0.14(-3.62%)
Feb 22, 2010 4.024 4.026 3.947 3.974 48,243,744 -0.01(-0.17%)
Feb 19, 2010 3.919 4.021 3.894 3.981 55,578,676 +0.03(+0.78%)
Feb 18, 2010 3.860 3.973 3.859 3.951 56,140,688 +0.07(+1.81%)
Feb 17, 2010 3.875 3.897 3.830 3.880 73,299,752 +0.06(+1.48%)
Feb 16, 2010 3.735 3.836 3.694 3.824 58,763,000 +0.17(+4.77%)
Feb 12, 2010 3.537 3.650 3.650 3.650 290,665,600 +0.00(+0.03%)
Feb 11, 2010 3.530 3.662 3.461 3.649 92,096,544 +0.12(+3.33%)
Feb 10, 2010 3.540 3.594 3.443 3.531 98,287,200 -0.02(-0.63%)
Feb 09, 2010 3.547 3.643 3.463 3.553 151,626,448 +0.13(+3.80%)
Feb 08, 2010 3.503 3.568 3.420 3.423 102,533,616 -0.08(-2.26%)
Feb 05, 2010 3.490 3.524 3.292 3.503 161,327,680 +0.02(+0.49%)
Feb 04, 2010 3.747 3.753 3.480 3.486 118,733,952 -0.36(-9.29%)
Feb 03, 2010 3.849 3.904 3.807 3.843 68,197,720 -0.06(-1.50%)
Feb 02, 2010 3.787 3.921 3.742 3.901 72,461,456 +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.