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 (%)
Aug 31, 2017 33.07 33.48 33.02 33.35 2,556,845 +0.55(+1.69%)
Aug 30, 2017 32.31 32.90 32.23 32.80 1,851,800 +0.50(+1.54%)
Aug 29, 2017 31.62 32.43 31.57 32.30 1,497,395 +0.06(+0.20%)
Aug 28, 2017 32.44 32.46 32.03 32.23 985,624 +0.05(+0.14%)
Aug 25, 2017 32.35 32.62 32.14 32.19 1,290,619 +0.19(+0.60%)
Aug 24, 2017 32.41 32.47 31.90 31.99 4,178,995 -0.24(-0.74%)
Aug 23, 2017 32.14 32.43 32.08 32.23 1,452,477 -0.32(-0.99%)
Aug 22, 2017 31.87 32.66 31.85 32.56 2,017,529 +0.93(+2.94%)
Aug 21, 2017 31.52 31.72 31.19 31.63 1,896,809 +0.09(+0.29%)
Aug 18, 2017 31.63 32.11 31.33 31.53 2,342,179 -0.16(-0.49%)
Aug 17, 2017 32.95 33.11 31.69 31.69 3,840,879 -1.56(-4.68%)
Aug 16, 2017 33.31 33.51 33.06 33.25 1,381,950 +0.17(+0.50%)
Aug 15, 2017 33.26 33.28 32.95 33.08 1,026,248 +0.00(+0.00%)
Aug 14, 2017 32.75 33.21 32.73 33.08 2,257,302 +0.94(+2.92%)
Aug 11, 2017 32.14 32.43 32.01 32.14 2,755,155 +0.10(+0.32%)
Aug 10, 2017 33.04 33.11 32.00 32.04 4,111,953 -1.38(-4.13%)
Aug 09, 2017 33.13 33.46 32.95 33.42 1,626,730 -0.05(-0.14%)
Aug 08, 2017 33.55 34.12 33.27 33.47 1,145,759 -0.20(-0.60%)
Aug 07, 2017 33.54 33.69 33.49 33.67 606,152 +0.15(+0.44%)
Aug 04, 2017 33.56 33.66 33.34 33.52 1,075,847 +0.16(+0.47%)
Aug 03, 2017 33.51 33.51 33.23 33.37 806,155 -0.17(-0.49%)
Aug 02, 2017 33.57 33.61 33.12 33.53 1,205,163 +0.05(+0.14%)
Aug 01, 2017 33.58 33.58 33.31 33.49 960,897 +0.20(+0.61%)
Jul 31, 2017 33.53 33.57 33.19 33.28 1,126,258 -0.06(-0.17%)
Jul 28, 2017 33.23 33.40 33.03 33.34 1,087,521 -0.14(-0.41%)
Jul 27, 2017 33.78 33.79 32.87 33.48 1,683,251 -0.09(-0.27%)
Jul 26, 2017 33.72 33.73 33.45 33.57 1,492,605 +0.00(+0.00%)
Jul 25, 2017 33.68 33.73 33.47 33.57 1,382,281 +0.25(+0.75%)
Jul 24, 2017 33.34 33.40 33.11 33.32 913,915 -0.05(-0.14%)
Jul 21, 2017 33.20 33.37 33.09 33.37 1,115,572 -0.06(-0.19%)
Jul 20, 2017 33.55 33.58 33.22 33.43 1,071,843 +0.03(+0.08%)
Jul 19, 2017 33.02 33.41 33.02 33.40 1,156,875 +0.53(+1.63%)
Jul 18, 2017 32.66 32.91 32.49 32.87 1,313,260 +0.06(+0.17%)
Jul 17, 2017 32.82 32.99 32.77 32.81 818,233 +0.00(+0.00%)
Jul 14, 2017 32.41 33.01 32.34 32.81 2,105,955 +0.41(+1.25%)
Jul 13, 2017 32.27 32.46 32.16 32.41 1,077,011 +0.16(+0.49%)
Jul 12, 2017 31.99 32.34 31.99 32.25 1,819,092 +0.70(+2.22%)
Jul 11, 2017 31.53 31.68 31.02 31.55 1,566,928 -0.05(-0.15%)
Jul 10, 2017 31.47 31.79 31.39 31.60 891,026 +0.09(+0.29%)
Jul 07, 2017 31.19 31.60 31.12 31.51 1,197,641 +0.54(+1.76%)
Jul 06, 2017 31.51 30.86 30.96 1,558,510 -0.83(-2.61%)
Jul 05, 2017 31.76 31.90 31.40 31.79 1,024,407 +0.21(+0.67%)
Jul 03, 2017 31.88 32.06 31.58 31.58 1,418,977 +0.14(+0.44%)
Jun 30, 2017 31.64 31.80 31.36 31.44 1,870,002 +0.16(+0.50%)
Jun 29, 2017 32.19 32.22 30.74 31.29 3,287,572 -0.82(-2.55%)
Jun 28, 2017 31.74 32.21 31.64 32.11 1,911,266 +0.77(+2.47%)
Jun 27, 2017 31.93 32.10 31.30 31.33 3,496,758 -0.72(-2.24%)
Jun 26, 2017 32.33 32.51 31.97 32.05 1,596,958 +0.01(+0.03%)
Jun 23, 2017 31.95 32.16 31.76 32.04 1,483,655 +0.15(+0.46%)
Jun 22, 2017 31.97 32.18 31.85 31.89 541,216 -0.07(-0.23%)
Jun 21, 2017 32.11 32.20 31.75 31.97 846,307 -0.05(-0.14%)
Jun 20, 2017 32.46 32.48 31.98 32.01 1,132,385 -0.60(-1.84%)
Jun 19, 2017 32.22 32.66 32.18 32.61 2,049,384 +0.78(+2.46%)
Jun 16, 2017 31.93 31.93 31.47 31.83 1,557,987 -0.02(-0.06%)
Jun 15, 2017 31.41 31.90 31.30 31.85 1,664,718 -0.19(-0.60%)
Jun 14, 2017 32.29 32.29 31.66 32.04 3,037,100 -0.10(-0.32%)
Jun 13, 2017 31.95 32.19 31.79 32.14 1,701,750 +0.45(+1.42%)
Jun 12, 2017 31.60 31.73 31.31 31.69 1,946,494 -0.05(-0.15%)
Jun 09, 2017 32.00 32.35 31.16 31.74 2,567,371 -0.14(-0.43%)
Jun 08, 2017 31.87 32.10 31.64 31.88 1,701,531 +0.04(+0.12%)
Jun 07, 2017 31.81 31.93 31.51 31.84 1,126,586 +0.18(+0.58%)
Jun 06, 2017 31.68 31.95 31.63 31.65 1,090,688 -0.28(-0.87%)
Jun 05, 2017 31.97 32.08 31.89 31.93 1,609,829 -0.07(-0.23%)
Jun 02, 2017 31.77 32.11 31.62 32.00 1,946,104 +0.29(+0.90%)
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.