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 (%)
Oct 31, 2012 6.598 6.617 6.433 6.496 5,905,222 -0.03(-0.44%)
Oct 26, 2012 6.521 6.524 6.524 6.524 31,114,810 -0.02(-0.27%)
Oct 25, 2012 6.621 6.654 6.422 6.542 13,336,628 +0.06(+0.90%)
Oct 24, 2012 6.609 6.630 6.451 6.484 9,187,987 -0.05(-0.73%)
Oct 23, 2012 6.603 6.625 6.454 6.531 11,956,992 -0.29(-4.20%)
Oct 19, 2012 7.136 7.136 6.772 6.818 9,715,803 -0.36(-5.07%)
Oct 18, 2012 7.181 7.282 7.109 7.182 9,637,541 -0.05(-0.70%)
Oct 17, 2012 7.159 7.254 7.121 7.232 7,799,505 +0.09(+1.30%)
Oct 16, 2012 7.026 7.154 7.013 7.139 6,431,423 +0.21(+3.10%)
Oct 15, 2012 6.811 6.947 6.748 6.925 7,076,724 +0.17(+2.49%)
Oct 12, 2012 6.838 6.909 6.718 6.756 7,026,533 -0.07(-1.07%)
Oct 11, 2012 6.962 6.990 6.829 6.829 7,545,725 +0.01(+0.09%)
Oct 10, 2012 6.952 6.963 6.793 6.823 7,122,563 -0.13(-1.87%)
Oct 09, 2012 7.149 7.165 6.944 6.953 6,943,802 -0.21(-2.94%)
Oct 08, 2012 7.154 7.200 7.117 7.163 4,305,557 -0.07(-0.99%)
Oct 05, 2012 7.351 7.389 7.175 7.235 7,226,240 -0.01(-0.19%)
Oct 04, 2012 7.170 7.262 7.139 7.248 7,276,196 +0.17(+2.33%)
Oct 03, 2012 7.056 7.134 6.947 7.083 9,282,767 +0.08(+1.16%)
Oct 02, 2012 7.063 7.093 6.904 7.002 10,488,372 +0.03(+0.45%)
Oct 01, 2012 7.006 7.172 6.937 6.970 16,547,162 +0.04(+0.64%)
Sep 28, 2012 6.944 7.010 6.855 6.926 19,236,848 -0.10(-1.46%)
Sep 27, 2012 6.921 7.070 6.868 7.029 8,794,682 +0.19(+2.82%)
Sep 26, 2012 6.948 6.949 6.784 6.836 13,576,744 -0.13(-1.86%)
Sep 25, 2012 7.225 7.264 6.945 6.966 11,509,327 -0.21(-2.98%)
Sep 24, 2012 7.108 7.227 7.090 7.180 10,122,812 -0.03(-0.40%)
Sep 21, 2012 7.329 7.334 7.207 7.209 9,289,723 -0.01(-0.14%)
Sep 20, 2012 7.122 7.235 7.066 7.219 10,073,455 -0.01(-0.10%)
Sep 19, 2012 7.235 7.291 7.179 7.226 6,597,444 +0.01(+0.20%)
Sep 18, 2012 7.198 7.239 7.158 7.212 6,591,908 -0.02(-0.32%)
Sep 17, 2012 7.259 7.297 7.175 7.235 7,263,001 -0.07(-1.00%)
Sep 14, 2012 7.250 7.433 7.235 7.307 18,781,798 +0.09(+1.27%)
Sep 13, 2012 6.891 7.273 6.861 7.216 17,310,626 +0.33(+4.79%)
Sep 12, 2012 6.892 6.916 6.822 6.886 7,471,345 +0.06(+0.83%)
Sep 11, 2012 6.786 6.890 6.778 6.829 6,277,633 +0.06(+0.86%)
Sep 10, 2012 6.867 6.900 6.762 6.771 4,759,943 -0.12(-1.72%)
Sep 07, 2012 6.839 6.889 6.822 6.889 6,981,240 +0.09(+1.30%)
Sep 06, 2012 6.528 6.807 6.528 6.801 10,805,434 +0.39(+6.05%)
Sep 05, 2012 6.443 6.487 6.381 6.413 7,760,530 -0.01(-0.12%)
Sep 04, 2012 6.438 6.492 6.309 6.421 9,259,854 -0.01(-0.19%)
Aug 31, 2012 6.472 6.541 6.344 6.433 10,675,847 +0.07(+1.12%)
Aug 30, 2012 6.415 6.422 6.320 6.362 8,362,935 -0.14(-2.22%)
Aug 29, 2012 6.506 6.557 6.455 6.506 6,801,137 -0.00(-0.04%)
Aug 27, 2012 6.560 6.581 6.482 6.508 8,608,040 +0.00(+0.05%)
Aug 24, 2012 6.342 6.546 6.333 6.505 9,278,677 +0.11(+1.70%)
Aug 23, 2012 6.504 6.505 6.362 6.396 10,359,971 -0.15(-2.26%)
Aug 22, 2012 6.495 6.580 6.448 6.544 11,012,579 -0.00(-0.01%)
Aug 21, 2012 6.652 6.727 6.503 6.545 9,408,172 -0.06(-0.90%)
Aug 20, 2012 6.576 6.607 6.523 6.604 6,643,284 +0.00(+0.05%)
Aug 17, 2012 6.612 6.619 6.560 6.601 8,493,290 +0.02(+0.36%)
Aug 16, 2012 6.462 6.602 6.418 6.577 9,790,418 +0.15(+2.26%)
Aug 15, 2012 6.396 6.470 6.385 6.432 6,802,701 +0.02(+0.25%)
Aug 14, 2012 6.483 6.495 6.359 6.416 9,067,298 +0.01(+0.13%)
Aug 13, 2012 6.390 6.422 6.313 6.408 8,345,845 -0.01(-0.17%)
Aug 10, 2012 6.317 6.428 6.282 6.419 7,102,933 +0.03(+0.49%)
Aug 09, 2012 6.344 6.429 6.329 6.387 6,755,493 +0.02(+0.30%)
Aug 08, 2012 6.293 6.396 6.284 6.368 8,862,719 +0.02(+0.31%)
Aug 07, 2012 6.338 6.432 6.334 6.348 6,981,006 +0.09(+1.42%)
Aug 06, 2012 6.273 6.333 6.253 6.259 5,942,204 +0.04(+0.60%)
Aug 03, 2012 6.126 6.260 6.115 6.221 11,399,528 +0.34(+5.85%)
Aug 02, 2012 5.858 5.996 5.745 5.877 12,731,241 -0.13(-2.18%)
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.