Skip to main content

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

147.01 +0.15 (+0.10%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 17.42 17.47 16.72 16.73 9,925,986 -1.07(-6.01%)
Jul 30, 2014 17.98 18.04 17.58 17.79 8,310,414 +0.00(+0.03%)
Jul 29, 2014 18.13 18.19 17.78 17.79 6,314,773 -0.22(-1.24%)
Jul 28, 2014 18.01 18.10 17.70 18.01 4,377,605 +0.01(+0.04%)
Jul 25, 2014 18.10 18.15 17.90 18.01 3,577,749 -0.25(-1.36%)
Jul 24, 2014 18.32 18.37 18.20 18.25 4,343,833 +0.00(+0.00%)
Jul 23, 2014 18.20 18.31 18.11 18.25 6,411,208 +0.12(+0.65%)
Jul 22, 2014 18.10 18.23 18.04 18.14 7,755,937 +0.24(+1.35%)
Jul 21, 2014 17.82 17.95 17.65 17.90 4,951,621 -0.09(-0.52%)
Jul 18, 2014 17.63 18.05 17.61 17.99 5,484,194 +0.52(+2.97%)
Jul 17, 2014 17.93 18.13 17.40 17.47 13,302,673 -0.61(-3.39%)
Jul 16, 2014 18.14 18.17 17.94 18.08 6,944,475 +0.19(+1.07%)
Jul 15, 2014 18.02 18.12 17.66 17.89 5,579,248 -0.10(-0.58%)
Jul 14, 2014 18.00 18.07 17.85 18.00 4,161,297 +0.26(+1.45%)
Jul 11, 2014 17.63 17.76 17.51 17.74 4,686,553 +0.09(+0.50%)
Jul 10, 2014 17.36 17.80 17.30 17.65 4,884,985 -0.21(-1.20%)
Jul 09, 2014 17.78 17.91 17.66 17.87 4,519,908 +0.22(+1.23%)
Jul 08, 2014 17.88 17.91 17.50 17.65 7,139,846 -0.35(-1.93%)
Jul 07, 2014 18.07 18.11 17.91 18.00 3,639,540 -0.18(-0.96%)
Jul 03, 2014 18.05 18.17 18.17 18.17 3,095,387 +0.26(+1.47%)
Jul 02, 2014 17.86 17.98 17.84 17.91 4,025,037 +0.04(+0.24%)
Jul 01, 2014 17.64 18.02 17.63 17.87 7,198,762 +0.35(+2.01%)
Jun 30, 2014 17.52 17.63 17.46 17.51 4,533,816 -0.01(-0.07%)
Jun 27, 2014 17.31 17.55 17.29 17.52 4,459,368 +0.09(+0.50%)
Jun 26, 2014 17.47 17.47 17.09 17.44 4,646,299 -0.03(-0.18%)
Jun 25, 2014 17.14 17.53 17.13 17.47 9,146,890 +0.22(+1.28%)
Jun 24, 2014 17.47 17.73 17.19 17.25 7,375,250 -0.32(-1.82%)
Jun 23, 2014 17.60 17.61 17.47 17.57 6,169,209 -0.01(-0.07%)
Jun 20, 2014 17.58 17.61 17.52 17.58 4,417,073 +0.11(+0.62%)
Jun 19, 2014 17.47 17.51 17.30 17.47 8,778,717 +0.06(+0.36%)
Jun 18, 2014 17.05 17.45 16.93 17.41 6,082,730 +0.38(+2.20%)
Jun 17, 2014 16.83 17.08 16.78 17.03 6,263,889 +0.13(+0.79%)
Jun 16, 2014 16.79 17.01 16.74 16.90 5,923,384 +0.03(+0.19%)
Jun 13, 2014 16.81 16.91 16.65 16.87 4,323,869 +0.16(+0.95%)
Jun 12, 2014 17.01 17.05 16.60 16.71 8,471,137 -0.38(-2.24%)
Jun 11, 2014 17.08 17.13 16.96 17.09 6,193,732 -0.16(-0.95%)
Jun 10, 2014 17.18 17.25 17.08 17.25 3,921,933 +0.06(+0.35%)
Jun 06, 2014 17.08 17.21 17.05 17.20 2,878,102 +0.23(+1.37%)
Jun 05, 2014 16.68 17.01 16.51 16.96 5,397,780 +0.35(+2.12%)
Jun 04, 2014 16.43 16.66 16.40 16.61 5,122,538 +0.08(+0.47%)
Jun 03, 2014 16.43 16.56 16.39 16.53 2,269,007 -0.02(-0.14%)
Jun 02, 2014 16.57 16.58 16.32 16.55 2,819,177 +0.08(+0.50%)
May 30, 2014 16.38 16.53 16.34 16.47 4,413,769 +0.04(+0.25%)
May 29, 2014 16.30 16.43 16.17 16.43 3,731,798 +0.26(+1.62%)
May 28, 2014 16.20 16.29 16.10 16.17 3,568,010 -0.04(-0.27%)
May 27, 2014 16.10 16.23 16.08 16.21 3,176,695 +0.28(+1.75%)
May 23, 2014 15.77 15.93 15.93 15.93 5,428,326 +0.13(+0.85%)
May 22, 2014 15.63 15.82 15.56 15.80 1,986,367 +0.19(+1.21%)
May 21, 2014 15.36 15.64 15.35 15.61 4,829,161 +0.38(+2.50%)
May 20, 2014 15.50 15.51 15.12 15.23 5,514,809 -0.30(-1.91%)
May 19, 2014 15.28 15.57 15.23 15.53 3,926,262 +0.15(+0.99%)
May 16, 2014 15.23 15.38 15.04 15.38 3,879,664 +0.18(+1.21%)
May 15, 2014 15.50 15.53 14.98 15.19 9,057,263 -0.43(-2.77%)
May 14, 2014 15.81 15.82 15.55 15.62 2,932,025 -0.21(-1.35%)
May 13, 2014 15.85 15.96 15.80 15.84 3,640,174 +0.05(+0.29%)
May 12, 2014 15.57 15.82 15.55 15.79 6,938,227 +0.44(+2.83%)
May 09, 2014 15.28 15.37 15.09 15.36 6,954,219 +0.06(+0.41%)
May 08, 2014 15.28 15.62 15.15 15.29 4,102,949 -0.05(-0.35%)
May 07, 2014 15.24 15.36 14.89 15.35 5,011,532 +0.26(+1.69%)
May 06, 2014 15.36 15.41 15.07 15.09 5,928,169 -0.39(-2.53%)
May 05, 2014 15.17 15.51 15.04 15.48 4,118,650 +0.08(+0.54%)
May 02, 2014 15.46 15.66 15.33 15.40 4,941,591 -0.06(-0.40%)
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.