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 )

146.66 -0.20 (-0.14%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 26, 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 (%)
Feb 27, 2009 1.465 1.566 1.450 1.462 0 -0.11(-7.26%)
Feb 26, 2009 1.700 1.737 1.555 1.576 322,553,760 -0.06(-3.71%)
Feb 25, 2009 1.661 1.745 1.565 1.637 373,153,376 -0.05(-3.13%)
Feb 24, 2009 1.552 1.711 1.527 1.690 301,485,120 +0.16(+10.77%)
Feb 23, 2009 1.756 1.772 1.507 1.525 290,076,800 -0.17(-9.81%)
Feb 20, 2009 1.650 1.785 1.589 1.691 317,953,024 -0.06(-3.31%)
Feb 19, 2009 1.864 1.886 1.737 1.749 203,319,904 -0.06(-3.26%)
Feb 18, 2009 1.867 1.870 1.756 1.808 214,455,072 -0.01(-0.30%)
Feb 17, 2009 1.910 1.929 1.804 1.813 284,719,328 -0.29(-13.67%)
Feb 13, 2009 2.150 2.206 2.092 2.100 149,348,592 -0.07(-3.04%)
Feb 12, 2009 2.051 2.173 1.968 2.166 245,898,352 +0.01(+0.62%)
Feb 11, 2009 2.150 2.188 2.064 2.153 184,620,704 +0.04(+1.71%)
Feb 10, 2009 2.391 2.457 2.070 2.117 284,203,008 -0.34(-13.92%)
Feb 09, 2009 2.441 2.515 2.397 2.459 133,518,840 +0.02(+0.66%)
Feb 06, 2009 2.285 2.476 2.272 2.443 189,326,752 +0.18(+8.16%)
Feb 05, 2009 2.100 2.304 2.060 2.259 263,381,648 +0.11(+5.33%)
Feb 04, 2009 2.219 2.303 2.130 2.144 200,298,752 -0.03(-1.41%)
Feb 03, 2009 2.138 2.223 2.065 2.175 174,012,736 +0.08(+3.74%)
Feb 02, 2009 2.015 2.136 1.996 2.097 169,893,216 -0.02(-0.76%)
Jan 30, 2009 2.283 2.312 2.068 2.113 0 -0.14(-6.27%)
Jan 29, 2009 2.376 2.399 2.242 2.254 170,956,080 -0.21(-8.71%)
Jan 28, 2009 2.419 2.536 2.390 2.469 205,271,824 +0.20(+8.91%)
Jan 27, 2009 2.229 2.310 2.188 2.267 179,896,128 +0.08(+3.80%)
Jan 26, 2009 2.199 2.337 2.133 2.184 220,943,360 +0.02(+1.10%)
Jan 23, 2009 1.976 2.225 1.958 2.160 231,699,344 +0.04(+1.85%)
Jan 22, 2009 2.105 2.231 2.004 2.121 218,144,512 -0.11(-5.02%)
Jan 21, 2009 2.085 2.243 1.973 2.233 196,235,280 +0.24(+12.10%)
Jan 20, 2009 2.289 2.308 1.975 1.992 225,324,288 -0.36(-15.47%)
Jan 16, 2009 2.424 2.434 2.197 2.357 227,636,912 +0.05(+1.99%)
Jan 15, 2009 2.266 2.374 2.079 2.311 217,403,072 +0.03(+1.31%)
Jan 14, 2009 2.402 2.416 2.239 2.281 171,634,192 -0.25(-9.78%)
Jan 13, 2009 2.490 2.587 2.452 2.528 134,081,072 +0.01(+0.40%)
Jan 12, 2009 2.689 2.698 2.468 2.518 93,102,392 -0.20(-7.27%)
Jan 09, 2009 2.926 2.935 2.695 2.715 124,198,232 -0.19(-6.58%)
Jan 08, 2009 2.811 2.907 2.772 2.907 113,249,928 +0.03(+1.01%)
Jan 07, 2009 2.976 3.022 2.806 2.877 126,348,328 -0.26(-8.41%)
Jan 06, 2009 3.150 3.232 3.061 3.141 129,839,192 +0.07(+2.43%)
Jan 05, 2009 3.032 3.158 2.970 3.067 121,300,856 +0.00(+0.00%)
Jan 02, 2009 2.847 3.118 2.787 3.067 94,625,416 +0.27(+9.78%)
Jan 01, 2009 2.712 2.882 2.696 2.794 0 +0.00(+0.00%)
Dec 31, 2008 2.712 2.882 2.696 2.794 70,953,168 +0.09(+3.41%)
Dec 30, 2008 2.576 2.705 2.537 2.702 62,010,196 +0.17(+6.64%)
Dec 29, 2008 2.568 2.568 2.414 2.533 50,561,172 -0.02(-0.63%)
Dec 26, 2008 2.554 2.560 2.492 2.550 20,834,560 +0.05(+2.09%)
Dec 24, 2008 2.500 2.521 2.447 2.497 19,490,366 +0.03(+1.18%)
Dec 23, 2008 2.578 2.612 2.440 2.468 74,867,184 -0.08(-3.16%)
Dec 22, 2008 2.681 2.687 2.398 2.549 82,867,616 -0.12(-4.57%)
Dec 19, 2008 2.711 2.834 2.633 2.671 105,491,232 -0.01(-0.20%)
Dec 18, 2008 2.874 2.893 2.576 2.676 102,426,224 -0.16(-5.53%)
Dec 17, 2008 2.811 2.975 2.749 2.833 129,232,896 -0.07(-2.56%)
Dec 16, 2008 2.597 2.909 2.589 2.907 132,441,568 +0.38(+15.25%)
Dec 15, 2008 2.675 2.687 2.424 2.523 99,013,592 -0.11(-4.28%)
Dec 12, 2008 2.343 2.658 2.318 2.635 154,221,424 +0.07(+2.66%)
Dec 11, 2008 2.721 2.854 2.507 2.567 123,373,872 -0.20(-7.39%)
Dec 10, 2008 2.781 2.874 2.668 2.772 136,474,560 +0.08(+3.14%)
Dec 09, 2008 2.775 2.952 2.652 2.688 137,060,672 -0.16(-5.63%)
Dec 08, 2008 2.794 2.954 2.740 2.848 154,990,800 +0.29(+11.14%)
Dec 05, 2008 2.225 2.595 2.103 2.563 181,480,352 +0.24(+10.17%)
Dec 04, 2008 2.437 2.603 2.214 2.326 118,777,400 -0.20(-7.99%)
Dec 03, 2008 2.286 2.567 2.180 2.528 147,800,544 +0.18(+7.51%)
Dec 02, 2008 2.232 2.371 2.128 2.351 118,600,952 +0.22(+10.58%)
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.