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 )

148.28 +0.34 (+0.23%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 18, 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 28, 2011 6.433 6.500 6.360 6.475 16,633,056 +0.12(+1.93%)
Feb 25, 2011 6.224 6.364 6.213 6.353 14,211,050 +0.20(+3.30%)
Feb 24, 2011 6.139 6.220 5.971 6.150 23,006,406 -0.01(-0.24%)
Feb 23, 2011 6.280 6.324 6.029 6.164 17,134,250 -0.12(-1.92%)
Feb 22, 2011 6.493 6.598 6.236 6.285 23,359,202 -0.41(-6.19%)
Feb 18, 2011 6.683 6.730 6.631 6.700 8,485,798 +0.03(+0.40%)
Feb 17, 2011 6.560 6.694 6.542 6.673 10,728,566 +0.07(+0.99%)
Feb 16, 2011 6.551 6.634 6.518 6.608 12,966,902 +0.12(+1.87%)
Feb 15, 2011 6.492 6.518 6.437 6.486 8,636,860 -0.06(-0.96%)
Feb 14, 2011 6.487 6.563 6.473 6.549 11,730,044 +0.05(+0.76%)
Feb 11, 2011 6.307 6.519 6.302 6.500 16,672,498 +0.12(+1.89%)
Feb 10, 2011 6.267 6.396 6.227 6.379 10,029,069 +0.01(+0.18%)
Feb 09, 2011 6.364 6.414 6.272 6.368 11,786,979 -0.04(-0.58%)
Feb 08, 2011 6.343 6.414 6.286 6.405 8,435,712 +0.08(+1.31%)
Feb 07, 2011 6.247 6.381 6.244 6.323 10,646,601 +0.13(+2.04%)
Feb 04, 2011 6.160 6.207 6.076 6.197 10,858,211 +0.05(+0.78%)
Feb 03, 2011 6.079 6.175 5.978 6.149 12,701,516 +0.04(+0.73%)
Feb 02, 2011 6.097 6.160 6.080 6.104 9,466,847 -0.03(-0.53%)
Feb 01, 2011 5.971 6.170 5.964 6.137 18,823,230 +0.27(+4.69%)
Jan 31, 2011 5.785 5.882 5.741 5.862 16,274,919 +0.13(+2.20%)
Jan 28, 2011 6.072 6.097 5.708 5.736 22,792,380 -0.31(-5.19%)
Jan 27, 2011 6.008 6.079 5.974 6.050 11,258,545 +0.05(+0.83%)
Jan 26, 2011 5.964 6.046 5.929 6.000 12,400,885 +0.09(+1.44%)
Jan 25, 2011 5.869 5.920 5.776 5.914 16,935,740 +0.00(+0.07%)
Jan 24, 2011 5.795 5.930 5.790 5.910 7,767,223 +0.10(+1.69%)
Jan 21, 2011 5.868 5.915 5.784 5.812 8,653,807 +0.04(+0.65%)
Jan 20, 2011 5.771 5.815 5.649 5.774 12,547,412 -0.04(-0.63%)
Jan 19, 2011 5.991 5.999 5.768 5.811 15,017,996 -0.19(-3.22%)
Jan 18, 2011 5.951 6.011 5.926 6.004 12,222,960 +0.05(+0.91%)
Jan 14, 2011 5.812 5.963 5.801 5.950 12,137,643 +0.11(+1.84%)
Jan 13, 2011 5.857 5.882 5.794 5.843 8,999,377 -0.03(-0.43%)
Jan 12, 2011 5.819 5.877 5.783 5.868 10,507,105 +0.16(+2.78%)
Jan 11, 2011 5.713 5.750 5.646 5.710 13,825,531 +0.06(+1.12%)
Jan 10, 2011 5.580 5.675 5.533 5.646 10,224,525 -0.01(-0.24%)
Jan 07, 2011 5.717 5.747 5.526 5.660 18,367,312 -0.03(-0.49%)
Jan 06, 2011 5.733 5.752 5.644 5.688 12,261,739 -0.03(-0.51%)
Jan 05, 2011 5.586 5.733 5.569 5.717 15,355,196 +0.09(+1.54%)
Jan 04, 2011 5.703 5.706 5.528 5.630 14,337,395 -0.03(-0.49%)
Jan 03, 2011 5.616 5.731 5.610 5.658 16,608,078 +0.16(+2.84%)
Dec 31, 2010 5.469 5.509 5.442 5.502 6,547,169 +0.01(+0.13%)
Dec 30, 2010 5.504 5.537 5.471 5.495 8,416,881 -0.02(-0.36%)
Dec 29, 2010 5.519 5.548 5.506 5.515 6,263,485 +0.03(+0.46%)
Dec 28, 2010 5.514 5.516 5.453 5.489 5,666,083 +0.01(+0.25%)
Dec 27, 2010 5.414 5.489 5.399 5.476 6,096,463 +0.00(+0.08%)
Dec 23, 2010 5.477 5.498 5.435 5.471 9,027,941 -0.02(-0.42%)
Dec 22, 2010 5.461 5.505 5.450 5.494 8,877,801 +0.05(+0.89%)
Dec 21, 2010 5.386 5.457 5.377 5.446 11,506,946 +0.11(+2.00%)
Dec 20, 2010 5.347 5.380 5.266 5.339 9,983,935 +0.03(+0.52%)
Dec 17, 2010 5.276 5.327 5.246 5.311 9,184,306 +0.03(+0.66%)
Dec 16, 2010 5.196 5.289 5.139 5.276 15,825,968 +0.09(+1.71%)
Dec 15, 2010 5.232 5.301 5.165 5.187 15,252,088 -0.07(-1.37%)
Dec 14, 2010 5.264 5.329 5.217 5.259 11,892,712 +0.01(+0.25%)
Dec 13, 2010 5.318 5.325 5.241 5.246 10,167,331 +0.01(+0.12%)
Dec 10, 2010 5.194 5.256 5.146 5.240 10,477,423 +0.09(+1.78%)
Dec 09, 2010 5.176 5.186 5.079 5.149 10,419,916 +0.06(+1.09%)
Dec 08, 2010 5.071 5.120 4.997 5.093 16,025,764 +0.04(+0.82%)
Dec 07, 2010 5.196 5.203 5.043 5.052 19,486,988 +0.01(+0.14%)
Dec 06, 2010 5.034 5.079 5.011 5.045 11,155,294 -0.01(-0.27%)
Dec 03, 2010 4.963 5.076 4.954 5.059 16,962,056 +0.05(+0.92%)
Dec 02, 2010 4.845 5.021 4.843 5.012 23,623,626 +0.19(+3.91%)
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.