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 )

145.72 -0.35 (-0.24%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jul 1, 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 28, 2012 6.945 7.011 6.855 6.926 19,236,140 -0.10(-1.46%)
Sep 27, 2012 6.921 7.071 6.868 7.029 8,794,357 +0.19(+2.82%)
Sep 26, 2012 6.948 6.949 6.785 6.836 13,576,243 -0.13(-1.86%)
Sep 25, 2012 7.225 7.264 6.946 6.966 11,508,903 -0.21(-2.98%)
Sep 24, 2012 7.108 7.227 7.090 7.180 10,122,439 -0.03(-0.40%)
Sep 21, 2012 7.329 7.334 7.207 7.209 9,289,381 -0.01(-0.14%)
Sep 20, 2012 7.123 7.235 7.067 7.219 10,073,084 -0.01(-0.10%)
Sep 19, 2012 7.236 7.291 7.179 7.226 6,597,201 +0.01(+0.20%)
Sep 18, 2012 7.199 7.239 7.158 7.212 6,591,665 -0.02(-0.32%)
Sep 17, 2012 7.259 7.297 7.176 7.235 7,262,733 -0.07(-1.00%)
Sep 14, 2012 7.250 7.434 7.235 7.308 18,781,106 +0.09(+1.27%)
Sep 13, 2012 6.892 7.273 6.861 7.216 17,309,986 +0.33(+4.79%)
Sep 12, 2012 6.892 6.916 6.822 6.886 7,471,069 +0.06(+0.83%)
Sep 11, 2012 6.786 6.890 6.778 6.829 6,277,402 +0.06(+0.86%)
Sep 10, 2012 6.867 6.900 6.763 6.771 4,759,767 -0.12(-1.72%)
Sep 07, 2012 6.839 6.889 6.823 6.889 6,980,983 +0.09(+1.30%)
Sep 06, 2012 6.529 6.807 6.529 6.801 10,805,035 +0.39(+6.05%)
Sep 05, 2012 6.443 6.487 6.381 6.413 7,760,244 -0.01(-0.12%)
Sep 04, 2012 6.438 6.492 6.310 6.421 9,259,512 -0.01(-0.19%)
Aug 31, 2012 6.472 6.542 6.344 6.433 10,675,454 +0.07(+1.12%)
Aug 30, 2012 6.416 6.422 6.320 6.362 8,362,627 -0.14(-2.22%)
Aug 29, 2012 6.506 6.557 6.455 6.506 6,800,887 -0.00(-0.04%)
Aug 27, 2012 6.560 6.582 6.482 6.509 8,607,722 +0.00(+0.05%)
Aug 24, 2012 6.342 6.546 6.333 6.505 9,278,335 +0.11(+1.70%)
Aug 23, 2012 6.504 6.505 6.362 6.396 10,359,588 -0.15(-2.26%)
Aug 22, 2012 6.495 6.581 6.449 6.545 11,012,173 -0.00(-0.01%)
Aug 21, 2012 6.652 6.727 6.503 6.545 9,407,825 -0.06(-0.90%)
Aug 20, 2012 6.576 6.608 6.523 6.605 6,643,039 +0.00(+0.05%)
Aug 17, 2012 6.612 6.619 6.560 6.601 8,492,977 +0.02(+0.36%)
Aug 16, 2012 6.462 6.602 6.418 6.578 9,790,057 +0.15(+2.26%)
Aug 15, 2012 6.396 6.470 6.385 6.433 6,802,450 +0.02(+0.25%)
Aug 14, 2012 6.483 6.496 6.359 6.416 9,066,963 +0.01(+0.13%)
Aug 13, 2012 6.390 6.422 6.313 6.408 8,345,537 -0.01(-0.17%)
Aug 10, 2012 6.317 6.428 6.282 6.419 7,102,671 +0.03(+0.49%)
Aug 09, 2012 6.344 6.429 6.329 6.387 6,755,244 +0.02(+0.30%)
Aug 08, 2012 6.294 6.396 6.284 6.368 8,862,392 +0.02(+0.31%)
Aug 07, 2012 6.338 6.432 6.334 6.348 6,980,748 +0.09(+1.42%)
Aug 06, 2012 6.273 6.333 6.253 6.259 5,941,985 +0.04(+0.60%)
Aug 03, 2012 6.126 6.260 6.115 6.221 11,399,107 +0.34(+5.85%)
Aug 02, 2012 5.858 5.996 5.745 5.878 12,730,771 -0.13(-2.18%)
Aug 01, 2012 6.145 6.148 5.978 6.009 24,823,404 -0.02(-0.36%)
Jul 31, 2012 6.119 6.169 6.026 6.030 7,698,306 -0.11(-1.85%)
Jul 30, 2012 6.125 6.231 6.089 6.144 6,770,028 -0.00(-0.07%)
Jul 27, 2012 5.916 6.196 5.888 6.149 12,620,819 +0.33(+5.67%)
Jul 26, 2012 5.795 5.861 5.715 5.818 10,252,177 +0.27(+4.90%)
Jul 25, 2012 5.589 5.626 5.463 5.547 8,790,202 -0.01(-0.18%)
Jul 24, 2012 5.712 5.715 5.436 5.557 11,449,166 -0.14(-2.51%)
Jul 23, 2012 5.614 5.742 5.536 5.699 8,825,541 -0.17(-2.96%)
Jul 20, 2012 5.938 5.960 5.856 5.873 8,282,478 -0.17(-2.83%)
Jul 19, 2012 6.034 6.099 5.973 6.044 9,454,966 +0.05(+0.88%)
Jul 18, 2012 5.824 6.026 5.814 5.991 6,540,291 +0.13(+2.20%)
Jul 17, 2012 5.816 5.898 5.635 5.862 10,683,634 +0.12(+2.00%)
Jul 16, 2012 5.742 5.798 5.681 5.747 5,898,218 -0.03(-0.60%)
Jul 13, 2012 5.554 5.804 5.550 5.782 8,186,217 +0.26(+4.74%)
Jul 12, 2012 5.495 5.583 5.398 5.520 10,044,544 -0.07(-1.34%)
Jul 11, 2012 5.601 5.646 5.498 5.595 12,376,753 +0.00(+0.01%)
Jul 10, 2012 5.829 5.858 5.535 5.594 8,752,779 -0.15(-2.65%)
Jul 09, 2012 5.755 5.769 5.666 5.746 5,153,684 -0.03(-0.44%)
Jul 06, 2012 5.762 5.801 5.681 5.772 5,582,457 -0.16(-2.70%)
Jul 05, 2012 5.946 6.012 5.868 5.932 3,578,110 -0.08(-1.37%)
Jul 03, 2012 5.901 6.024 5.880 6.014 4,376,506 +0.12(+2.06%)
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.