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 )

146.49 -0.37 (-0.25%)
Streaming Delayed Price Updated: 3:25 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 28, 2011 6.418 6.485 6.345 6.460 16,671,639 +0.12(+1.93%)
Feb 25, 2011 6.209 6.350 6.198 6.338 14,244,016 +0.20(+3.30%)
Feb 24, 2011 6.125 6.206 5.957 6.135 23,059,774 -0.01(-0.24%)
Feb 23, 2011 6.265 6.309 6.015 6.150 17,173,996 -0.12(-1.92%)
Feb 22, 2011 6.478 6.583 6.222 6.271 23,413,388 -0.41(-6.19%)
Feb 18, 2011 6.667 6.714 6.615 6.684 8,505,482 +0.03(+0.40%)
Feb 17, 2011 6.545 6.679 6.527 6.658 10,753,453 +0.07(+0.99%)
Feb 16, 2011 6.536 6.618 6.502 6.592 12,996,981 +0.12(+1.87%)
Feb 15, 2011 6.477 6.502 6.422 6.471 8,656,895 -0.06(-0.96%)
Feb 14, 2011 6.472 6.548 6.458 6.534 11,757,254 +0.05(+0.76%)
Feb 11, 2011 6.292 6.504 6.287 6.485 16,711,173 +0.12(+1.89%)
Feb 10, 2011 6.252 6.381 6.212 6.365 10,052,334 +0.01(+0.18%)
Feb 09, 2011 6.349 6.399 6.258 6.354 11,814,321 -0.04(-0.58%)
Feb 08, 2011 6.328 6.400 6.271 6.391 8,455,280 +0.08(+1.31%)
Feb 07, 2011 6.232 6.367 6.230 6.308 10,671,298 +0.13(+2.04%)
Feb 04, 2011 6.145 6.193 6.062 6.182 10,883,399 +0.05(+0.78%)
Feb 03, 2011 6.065 6.161 5.964 6.135 12,730,979 +0.04(+0.73%)
Feb 02, 2011 6.083 6.146 6.066 6.090 9,488,807 -0.03(-0.53%)
Feb 01, 2011 5.957 6.155 5.950 6.122 18,866,894 +0.27(+4.69%)
Jan 31, 2011 5.772 5.868 5.728 5.848 16,312,672 +0.13(+2.20%)
Jan 28, 2011 6.058 6.082 5.695 5.722 22,845,252 -0.31(-5.19%)
Jan 27, 2011 5.994 6.065 5.960 6.036 11,284,662 +0.05(+0.83%)
Jan 26, 2011 5.950 6.032 5.915 5.986 12,429,651 +0.09(+1.44%)
Jan 25, 2011 5.855 5.907 5.762 5.901 16,975,026 +0.00(+0.07%)
Jan 24, 2011 5.782 5.916 5.777 5.897 7,785,241 +0.10(+1.69%)
Jan 21, 2011 5.854 5.901 5.771 5.798 8,673,881 +0.04(+0.65%)
Jan 20, 2011 5.758 5.802 5.636 5.761 12,576,518 -0.04(-0.63%)
Jan 19, 2011 5.977 5.985 5.755 5.798 15,052,833 -0.19(-3.22%)
Jan 18, 2011 5.937 5.997 5.912 5.990 12,251,314 +0.05(+0.91%)
Jan 14, 2011 5.798 5.950 5.788 5.937 12,165,799 +0.11(+1.84%)
Jan 13, 2011 5.843 5.868 5.781 5.829 9,020,253 -0.03(-0.43%)
Jan 12, 2011 5.805 5.863 5.769 5.854 10,531,478 +0.16(+2.78%)
Jan 11, 2011 5.700 5.737 5.633 5.696 13,857,602 +0.06(+1.12%)
Jan 10, 2011 5.567 5.662 5.520 5.633 10,248,243 -0.01(-0.24%)
Jan 07, 2011 5.704 5.734 5.514 5.647 18,409,920 -0.03(-0.49%)
Jan 06, 2011 5.719 5.739 5.631 5.675 12,290,183 -0.03(-0.51%)
Jan 05, 2011 5.574 5.719 5.556 5.704 15,390,816 +0.09(+1.54%)
Jan 04, 2011 5.690 5.693 5.515 5.617 14,370,654 -0.03(-0.49%)
Jan 03, 2011 5.603 5.718 5.597 5.645 16,646,604 +0.16(+2.84%)
Dec 31, 2010 5.457 5.497 5.429 5.489 6,562,356 +0.01(+0.13%)
Dec 30, 2010 5.491 5.524 5.458 5.482 8,436,406 -0.02(-0.36%)
Dec 29, 2010 5.507 5.535 5.494 5.502 6,278,014 +0.03(+0.46%)
Dec 28, 2010 5.501 5.503 5.441 5.477 5,679,226 +0.01(+0.25%)
Dec 27, 2010 5.402 5.477 5.386 5.463 6,110,605 +0.00(+0.08%)
Dec 23, 2010 5.465 5.485 5.422 5.458 9,048,883 -0.02(-0.42%)
Dec 22, 2010 5.448 5.492 5.438 5.481 8,898,395 +0.05(+0.89%)
Dec 21, 2010 5.374 5.444 5.365 5.433 11,533,639 +0.11(+2.00%)
Dec 20, 2010 5.335 5.368 5.254 5.326 10,007,095 +0.03(+0.52%)
Dec 17, 2010 5.264 5.314 5.234 5.299 9,205,611 +0.03(+0.66%)
Dec 16, 2010 5.184 5.277 5.127 5.264 15,862,679 +0.09(+1.71%)
Dec 15, 2010 5.220 5.289 5.153 5.175 15,287,468 -0.07(-1.37%)
Dec 14, 2010 5.252 5.316 5.205 5.247 11,920,300 +0.01(+0.25%)
Dec 13, 2010 5.306 5.312 5.229 5.234 10,190,916 +0.01(+0.12%)
Dec 10, 2010 5.182 5.243 5.134 5.228 10,501,727 +0.09(+1.78%)
Dec 09, 2010 5.164 5.174 5.067 5.137 10,444,088 +0.06(+1.09%)
Dec 08, 2010 5.059 5.108 4.985 5.081 16,062,939 +0.04(+0.82%)
Dec 07, 2010 5.184 5.191 5.032 5.040 19,532,192 +0.01(+0.14%)
Dec 06, 2010 5.022 5.067 4.999 5.033 11,181,171 -0.01(-0.27%)
Dec 03, 2010 4.952 5.065 4.942 5.047 17,001,404 +0.05(+0.92%)
Dec 02, 2010 4.833 5.009 4.832 5.001 23,678,426 +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.