Skip to main content

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

157.33 -9.92 (-5.93%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 19.48 19.60 19.01 19.38 9,122,475 -0.32(-1.62%)
Apr 28, 2016 20.00 20.37 19.55 19.70 8,099,219 -0.55(-2.70%)
Apr 27, 2016 20.01 20.38 19.87 20.24 4,805,510 +0.09(+0.47%)
Apr 26, 2016 20.15 20.29 19.97 20.15 3,223,355 +0.11(+0.55%)
Apr 25, 2016 19.93 20.04 19.73 20.04 5,143,738 -0.11(-0.56%)
Apr 22, 2016 20.02 20.23 19.84 20.15 4,575,575 +0.01(+0.05%)
Apr 21, 2016 20.47 20.52 20.05 20.14 5,460,737 -0.32(-1.58%)
Apr 20, 2016 20.43 20.71 20.27 20.47 3,974,563 +0.05(+0.25%)
Apr 19, 2016 20.37 20.51 20.14 20.42 4,552,495 +0.19(+0.92%)
Apr 18, 2016 19.62 20.24 19.59 20.23 4,838,272 +0.42(+2.11%)
Apr 15, 2016 19.88 19.91 19.70 19.81 2,697,418 -0.08(-0.39%)
Apr 14, 2016 19.92 20.05 19.77 19.89 4,246,216 +0.02(+0.08%)
Apr 13, 2016 19.60 19.91 19.55 19.87 7,342,281 +0.57(+2.93%)
Apr 12, 2016 18.83 19.38 18.69 19.31 7,338,868 +0.54(+2.88%)
Apr 11, 2016 19.12 19.34 18.74 18.77 6,650,349 -0.15(-0.79%)
Apr 08, 2016 19.14 19.28 18.74 18.92 7,242,296 +0.16(+0.86%)
Apr 07, 2016 19.10 19.21 18.52 18.76 8,806,419 -0.69(-3.57%)
Apr 06, 2016 18.86 19.48 18.79 19.45 7,477,335 +0.60(+3.20%)
Apr 05, 2016 18.97 19.14 18.76 18.85 6,971,735 -0.58(-2.96%)
Apr 04, 2016 19.60 19.65 19.32 19.42 3,323,466 -0.18(-0.90%)
Apr 01, 2016 18.87 19.68 18.80 19.60 5,300,477 +0.37(+1.94%)
Mar 31, 2016 19.33 19.48 19.17 19.23 3,837,165 -0.16(-0.83%)
Mar 30, 2016 19.44 19.60 19.25 19.39 5,467,289 +0.25(+1.31%)
Mar 29, 2016 18.47 19.15 18.37 19.14 5,988,640 +0.53(+2.85%)
Mar 28, 2016 18.71 18.77 18.46 18.61 3,935,985 +0.02(+0.12%)
Mar 24, 2016 18.26 18.59 18.59 18.59 6,223,222 -0.03(-0.15%)
Mar 23, 2016 18.87 18.91 18.55 18.61 6,455,036 -0.37(-1.93%)
Mar 22, 2016 18.76 19.16 18.71 18.98 6,109,726 -0.03(-0.18%)
Mar 21, 2016 18.86 19.08 18.77 19.01 4,992,420 +0.09(+0.50%)
Mar 18, 2016 18.91 19.04 18.77 18.92 7,069,033 +0.22(+1.16%)
Mar 17, 2016 18.33 18.87 18.21 18.70 8,025,436 +0.34(+1.85%)
Mar 16, 2016 17.90 18.49 17.88 18.36 8,439,990 +0.31(+1.71%)
Mar 15, 2016 17.82 18.06 17.75 18.05 6,151,552 -0.08(-0.42%)
Mar 14, 2016 18.04 18.28 17.93 18.13 6,077,556 -0.07(-0.37%)
Mar 11, 2016 17.82 18.22 17.79 18.20 10,881,558 +0.83(+4.78%)
Mar 10, 2016 17.49 17.77 16.81 17.37 15,660,637 +0.04(+0.21%)
Mar 09, 2016 17.33 17.43 17.09 17.33 6,721,558 +0.27(+1.56%)
Mar 08, 2016 17.32 17.48 17.03 17.06 8,795,937 -0.59(-3.32%)
Mar 07, 2016 17.32 17.78 17.31 17.65 8,615,001 +0.03(+0.20%)
Mar 04, 2016 17.50 17.85 17.25 17.62 10,096,428 +0.17(+1.00%)
Mar 03, 2016 17.19 17.45 17.02 17.44 7,554,601 +0.20(+1.13%)
Mar 02, 2016 16.93 17.26 16.79 17.25 8,445,911 +0.22(+1.28%)
Mar 01, 2016 16.26 17.04 16.12 17.03 11,002,466 +1.18(+7.45%)
Feb 29, 2016 16.29 16.56 15.85 15.85 9,004,914 -0.44(-2.68%)
Feb 26, 2016 16.68 16.68 16.23 16.28 12,085,607 -0.10(-0.62%)
Feb 25, 2016 15.95 16.39 15.73 16.38 9,327,665 +0.57(+3.58%)
Feb 24, 2016 15.18 15.90 14.88 15.82 13,244,726 +0.19(+1.21%)
Feb 23, 2016 16.02 16.10 15.58 15.63 10,242,516 -0.58(-3.58%)
Feb 22, 2016 16.00 16.26 15.98 16.21 7,216,864 +0.65(+4.18%)
Feb 19, 2016 15.35 15.59 15.17 15.56 8,902,878 -0.00(-0.01%)
Feb 18, 2016 15.84 15.86 15.48 15.56 8,281,707 -0.20(-1.26%)
Feb 17, 2016 15.34 15.87 15.32 15.76 13,158,119 +0.74(+4.92%)
Feb 16, 2016 14.81 15.03 14.54 15.02 9,561,618 +0.71(+4.97%)
Feb 12, 2016 13.95 14.31 14.31 14.31 12,341,240 +0.80(+5.94%)
Feb 11, 2016 13.34 13.75 13.08 13.51 24,414,808 -0.51(-3.66%)
Feb 10, 2016 14.28 14.71 13.99 14.02 14,388,891 -0.02(-0.15%)
Feb 09, 2016 13.58 14.40 13.56 14.04 16,288,637 -0.02(-0.13%)
Feb 08, 2016 14.14 14.21 13.45 14.06 19,456,680 -0.59(-4.03%)
Feb 05, 2016 15.41 15.41 14.47 14.65 14,613,366 -0.88(-5.67%)
Feb 04, 2016 15.33 15.82 15.15 15.53 13,950,370 +0.08(+0.52%)
Feb 03, 2016 15.51 15.58 14.47 15.45 30,402,732 +0.25(+1.62%)
Feb 02, 2016 15.64 15.65 15.05 15.21 13,151,554 -0.88(-5.46%)
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.