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 )

159.55 -1.09 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 24, 2011 6.365 6.409 6.255 6.294 13,507,964 -0.01(-0.19%)
May 23, 2011 6.303 6.372 6.247 6.306 20,010,030 -0.24(-3.72%)
May 20, 2011 6.654 6.678 6.502 6.550 14,033,058 -0.14(-2.14%)
May 19, 2011 6.722 6.757 6.590 6.693 15,096,349 +0.03(+0.52%)
May 18, 2011 6.485 6.675 6.442 6.659 12,587,025 +0.19(+2.91%)
May 17, 2011 6.413 6.500 6.318 6.471 19,290,660 -0.02(-0.28%)
May 16, 2011 6.549 6.703 6.455 6.489 13,804,979 -0.12(-1.87%)
May 13, 2011 6.792 6.813 6.551 6.613 14,999,185 -0.17(-2.52%)
May 12, 2011 6.644 6.821 6.529 6.784 15,678,954 +0.09(+1.40%)
May 11, 2011 6.882 6.886 6.595 6.690 21,100,208 -0.22(-3.18%)
May 10, 2011 6.797 6.944 6.775 6.910 12,861,387 +0.18(+2.65%)
May 09, 2011 6.645 6.786 6.617 6.732 9,754,778 +0.10(+1.45%)
May 06, 2011 6.747 6.850 6.565 6.636 19,413,604 +0.08(+1.19%)
May 05, 2011 6.613 6.749 6.467 6.557 20,253,988 -0.16(-2.40%)
May 04, 2011 6.867 6.867 6.630 6.719 14,649,375 -0.14(-2.06%)
May 03, 2011 6.911 6.950 6.756 6.860 13,220,329 -0.10(-1.42%)
May 02, 2011 6.948 6.968 6.919 6.959 11,102,018 -0.04(-0.61%)
Apr 29, 2011 6.961 7.016 6.925 7.002 9,745,946 +0.06(+0.86%)
Apr 28, 2011 6.848 6.973 6.841 6.942 14,036,757 +0.07(+0.97%)
Apr 27, 2011 6.791 6.904 6.701 6.875 10,427,382 +0.13(+1.91%)
Apr 26, 2011 6.643 6.789 6.620 6.746 10,384,708 +0.17(+2.53%)
Apr 25, 2011 6.603 6.609 6.514 6.580 9,075,491 -0.01(-0.22%)
Apr 21, 2011 6.582 6.602 6.525 6.594 9,828,781 +0.09(+1.45%)
Apr 20, 2011 6.447 6.534 6.447 6.500 17,523,724 +0.28(+4.51%)
Apr 19, 2011 6.160 6.237 6.110 6.220 19,166,988 +0.10(+1.57%)
Apr 18, 2011 6.128 6.164 5.979 6.124 23,541,664 -0.22(-3.46%)
Apr 15, 2011 6.303 6.389 6.248 6.343 16,230,908 +0.07(+1.13%)
Apr 14, 2011 6.148 6.296 6.091 6.273 11,614,567 +0.02(+0.26%)
Apr 13, 2011 6.341 6.356 6.184 6.257 15,191,533 +0.01(+0.11%)
Apr 12, 2011 6.293 6.327 6.182 6.250 20,871,438 -0.15(-2.35%)
Apr 11, 2011 6.491 6.546 6.347 6.400 11,830,675 -0.06(-0.90%)
Apr 08, 2011 6.609 6.631 6.381 6.459 10,761,574 -0.08(-1.19%)
Apr 07, 2011 6.557 6.632 6.442 6.536 12,654,867 -0.05(-0.79%)
Apr 06, 2011 6.628 6.653 6.516 6.588 9,813,566 +0.05(+0.79%)
Apr 05, 2011 6.498 6.629 6.495 6.537 10,757,874 +0.00(+0.00%)
Apr 04, 2011 6.566 6.595 6.483 6.537 9,863,731 +0.02(+0.29%)
Apr 01, 2011 6.551 6.602 6.473 6.518 13,279,299 +0.08(+1.25%)
Mar 31, 2011 6.433 6.485 6.410 6.437 9,790,027 -0.02(-0.28%)
Mar 30, 2011 6.455 6.455 6.455 6.455 13,472,389 +0.14(+2.23%)
Mar 29, 2011 6.171 6.315 6.109 6.314 13,418,056 +0.13(+2.03%)
Mar 28, 2011 6.276 6.323 6.182 6.188 9,855,511 -0.04(-0.72%)
Mar 25, 2011 6.226 6.319 6.180 6.233 17,478,132 +0.06(+0.98%)
Mar 24, 2011 6.092 6.197 5.992 6.173 18,226,236 +0.18(+2.96%)
Mar 23, 2011 5.892 6.042 5.811 5.996 13,128,871 +0.05(+0.85%)
Mar 22, 2011 6.008 6.035 5.930 5.945 17,870,056 -0.06(-1.07%)
Mar 21, 2011 6.011 6.039 5.976 6.009 17,534,692 +0.26(+4.60%)
Mar 18, 2011 5.882 5.891 5.708 5.745 25,294,948 +0.08(+1.36%)
Mar 17, 2011 5.711 5.755 5.588 5.668 24,057,130 +0.18(+3.30%)
Mar 16, 2011 5.739 5.800 5.361 5.487 44,926,472 -0.31(-5.38%)
Mar 15, 2011 5.711 5.893 5.692 5.798 30,777,948 -0.19(-3.13%)
Mar 14, 2011 5.974 6.047 5.848 5.986 23,154,064 -0.10(-1.71%)
Mar 11, 2011 5.908 6.155 5.907 6.090 16,702,111 +0.11(+1.87%)
Mar 10, 2011 6.123 6.125 5.955 5.978 27,187,316 -0.35(-5.47%)
Mar 09, 2011 6.308 6.381 6.212 6.324 21,274,344 -0.03(-0.44%)
Mar 08, 2011 6.229 6.410 6.138 6.352 18,755,472 +0.16(+2.62%)
Mar 07, 2011 6.410 6.448 6.091 6.190 18,270,644 -0.16(-2.56%)
Mar 04, 2011 6.486 6.501 6.230 6.352 31,526,170 -0.13(-2.04%)
Mar 03, 2011 6.345 6.514 6.340 6.485 20,674,870 +0.32(+5.17%)
Mar 02, 2011 6.102 6.260 6.091 6.166 16,763,400 +0.03(+0.52%)
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.