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 )

161.84 -0.93 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2010 4.147 4.220 3.990 4.049 53,509,564 -0.03(-0.66%)
Sep 29, 2010 4.068 4.126 4.031 4.076 39,580,808 -0.03(-0.67%)
Sep 28, 2010 4.071 4.133 3.936 4.104 54,073,908 +0.05(+1.25%)
Sep 27, 2010 4.113 4.125 4.040 4.053 24,049,848 -0.04(-1.05%)
Sep 24, 2010 3.995 4.112 3.986 4.096 27,817,768 +0.23(+5.99%)
Sep 23, 2010 3.857 3.989 3.835 3.865 10,421 -0.10(-2.41%)
Sep 22, 2010 4.003 4.069 3.926 3.960 31,885,332 -0.07(-1.75%)
Sep 21, 2010 4.070 4.120 3.983 4.031 2,605 -0.02(-0.59%)
Sep 20, 2010 3.920 4.080 3.891 4.055 26,998,512 +0.18(+4.59%)
Sep 17, 2010 3.877 3.940 3.844 3.877 32,526,088 +0.00(+0.04%)
Sep 15, 2010 3.798 3.889 3.764 3.875 30,740,366 +0.04(+1.12%)
Sep 14, 2010 3.814 3.897 3.772 3.832 3,907 -0.01(-0.14%)
Sep 13, 2010 3.817 3.857 3.781 3.838 40,931,268 +0.13(+3.46%)
Sep 10, 2010 3.673 3.722 3.652 3.709 27,714,976 +0.06(+1.53%)
Sep 09, 2010 3.729 3.735 3.625 3.653 5,210 +0.05(+1.30%)
Sep 08, 2010 3.555 3.650 3.551 3.607 40,381 +0.07(+1.91%)
Sep 07, 2010 3.606 3.623 3.527 3.539 92,487 -0.12(-3.27%)
Sep 03, 2010 3.630 3.675 3.573 3.659 41,039,112 +0.14(+3.90%)
Sep 02, 2010 3.444 3.525 3.425 3.521 14,185 +0.10(+2.92%)
Sep 01, 2010 3.271 3.435 3.264 3.422 49,541,380 +0.28(+8.95%)
Aug 31, 2010 3.132 3.201 3.067 3.141 482,848 -0.00(-0.05%)
Aug 30, 2010 3.258 3.292 3.141 3.142 51,619,384 -0.14(-4.32%)
Aug 27, 2010 3.284 3.295 3.053 3.284 66,838,912 +0.15(+4.72%)
Aug 26, 2010 3.247 3.260 3.105 3.136 55,948 -0.06(-1.94%)
Aug 25, 2010 3.105 3.234 3.044 3.198 41,033 +0.03(+1.04%)
Aug 24, 2010 3.197 3.241 3.107 3.165 27,355 -0.15(-4.41%)
Aug 23, 2010 3.401 3.451 3.306 3.311 50,199,992 -0.04(-1.24%)
Aug 20, 2010 3.352 3.368 3.276 3.352 46,361,940 -0.03(-0.95%)
Aug 19, 2010 3.511 3.541 3.342 3.385 1,563 -0.18(-5.14%)
Aug 18, 2010 3.541 3.624 3.479 3.568 7,164 +0.03(+0.71%)
Aug 17, 2010 3.504 3.619 3.475 3.543 18,236 +0.13(+3.78%)
Aug 16, 2010 3.347 3.448 3.313 3.414 38,456,072 +0.00(+0.04%)
Aug 13, 2010 3.412 3.479 3.407 3.412 37,067,316 -0.04(-1.11%)
Aug 12, 2010 3.352 3.486 3.347 3.451 40,389,368 -0.06(-1.68%)
Aug 11, 2010 3.651 3.651 3.495 3.510 154,297 -0.32(-8.32%)
Aug 10, 2010 3.807 3.894 3.733 3.828 9,118 -0.08(-1.97%)
Aug 09, 2010 3.901 3.924 3.835 3.905 21,856,922 +0.07(+1.70%)
Aug 06, 2010 3.840 3.864 3.692 3.840 41,321,396 -0.05(-1.24%)
Aug 05, 2010 3.828 3.893 3.808 3.888 27,494,114 -0.01(-0.28%)
Aug 04, 2010 3.851 3.914 3.815 3.899 3,907 +0.08(+2.15%)
Aug 03, 2010 3.847 3.878 3.778 3.817 9,118 -0.05(-1.41%)
Aug 02, 2010 3.808 3.910 3.762 3.871 39,347,948 +0.23(+6.40%)
Jul 30, 2010 3.638 3.689 3.498 3.638 40,564,028 +0.01(+0.20%)
Jul 29, 2010 3.757 3.781 3.540 3.631 3,907 -0.06(-1.52%)
Jul 28, 2010 3.740 3.775 3.647 3.687 85,518 -0.08(-2.00%)
Jul 27, 2010 3.838 3.850 3.722 3.762 3,907 -0.02(-0.41%)
Jul 26, 2010 3.673 3.787 3.643 3.778 41,099,060 +0.12(+3.29%)
Jul 23, 2010 3.533 3.668 3.504 3.658 46,143,016 +0.10(+2.86%)
Jul 22, 2010 3.454 3.598 3.452 3.556 10,421 +0.22(+6.68%)
Jul 21, 2010 3.525 3.529 3.293 3.333 68,247,704 -0.14(-3.94%)
Jul 20, 2010 3.217 3.479 3.209 3.470 6,513 +0.12(+3.43%)
Jul 19, 2010 3.330 3.382 3.249 3.355 42,167,680 +0.06(+1.86%)
Jul 16, 2010 3.293 3.543 3.274 3.293 65,692,016 -0.23(-6.45%)
Jul 15, 2010 3.587 3.628 3.444 3.521 65,515,392 -0.07(-1.92%)
Jul 14, 2010 3.564 3.634 3.517 3.590 52,105 -0.00(-0.13%)
Jul 13, 2010 3.539 3.636 3.522 3.594 39,365 +0.20(+5.76%)
Jul 12, 2010 3.398 3.463 3.350 3.398 44,311,664 -0.03(-0.85%)
Jul 09, 2010 3.428 3.432 3.332 3.428 51,409,152 +0.08(+2.38%)
Jul 08, 2010 3.339 3.378 3.240 3.348 46,894 +0.09(+2.85%)
Jul 07, 2010 2.991 3.264 2.985 3.255 58,915,680 +0.29(+9.62%)
Jul 06, 2010 3.049 3.112 2.889 2.969 41,684 +0.04(+1.47%)
Jul 02, 2010 2.926 3.031 2.874 2.926 77,967,360 -0.05(-1.63%)
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.