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 )

161.84 -0.93 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2010 4.562 4.636 4.527 4.569 45,019,856 -0.05(-1.01%)
Mar 30, 2010 4.622 4.667 4.558 4.616 41,430,984 +0.01(+0.25%)
Mar 29, 2010 4.588 4.629 4.564 4.604 37,265,188 +0.08(+1.70%)
Mar 26, 2010 4.548 4.613 4.460 4.527 68,793,920 +0.00(+0.10%)
Mar 25, 2010 4.645 4.697 4.510 4.523 61,132,004 -0.03(-0.62%)
Mar 24, 2010 4.568 4.614 4.531 4.552 57,085,868 -0.07(-1.58%)
Mar 23, 2010 4.548 4.633 4.502 4.624 51,044,960 -0.00(-0.10%)
Mar 22, 2010 4.471 4.657 4.464 4.629 47,245,520 +0.09(+1.91%)
Mar 19, 2010 4.659 4.671 4.502 4.542 48,598,632 -0.08(-1.66%)
Mar 18, 2010 4.648 4.666 4.581 4.619 43,060,064 -0.03(-0.58%)
Mar 17, 2010 4.605 4.689 4.597 4.646 41,148,664 +0.09(+1.87%)
Mar 16, 2010 4.487 4.571 4.452 4.561 50,949,868 +0.12(+2.68%)
Mar 15, 2010 4.374 4.459 4.366 4.442 49,823,568 -0.01(-0.19%)
Mar 12, 2010 4.504 4.509 4.411 4.450 53,118,760 +0.01(+0.26%)
Mar 11, 2010 4.367 4.447 4.320 4.439 42,162,236 +0.05(+1.12%)
Mar 10, 2010 4.340 4.423 4.327 4.390 52,522,792 +0.06(+1.40%)
Mar 09, 2010 4.263 4.390 4.262 4.329 47,365,844 +0.02(+0.55%)
Mar 08, 2010 4.310 4.335 4.285 4.305 29,875,220 +0.01(+0.12%)
Mar 05, 2010 4.211 4.312 4.175 4.300 43,994,200 +0.17(+4.22%)
Mar 04, 2010 4.112 4.142 4.060 4.125 39,175,180 +0.03(+0.83%)
Mar 03, 2010 4.119 4.168 4.066 4.092 58,463,668 +0.01(+0.26%)
Mar 02, 2010 4.097 4.139 4.062 4.081 48,060,864 +0.04(+1.01%)
Mar 01, 2010 3.973 4.056 3.967 4.040 45,625,048 +0.13(+3.20%)
Feb 26, 2010 3.922 3.952 3.846 3.915 52,919,104 +0.00(+0.13%)
Feb 25, 2010 3.754 3.916 3.721 3.910 85,005,056 -0.01(-0.28%)
Feb 24, 2010 3.851 3.937 3.822 3.921 57,185,348 +0.10(+2.61%)
Feb 23, 2010 3.934 3.967 3.788 3.821 78,550,720 -0.14(-3.62%)
Feb 22, 2010 4.014 4.016 3.937 3.965 48,357,436 -0.01(-0.17%)
Feb 19, 2010 3.910 4.011 3.884 3.972 55,709,656 +0.03(+0.78%)
Feb 18, 2010 3.851 3.963 3.850 3.941 56,272,996 +0.07(+1.81%)
Feb 17, 2010 3.866 3.888 3.821 3.871 73,472,488 +0.06(+1.48%)
Feb 16, 2010 3.726 3.827 3.686 3.815 58,901,484 +0.17(+4.77%)
Feb 12, 2010 3.529 3.641 3.641 3.641 291,350,592 +0.00(+0.03%)
Feb 11, 2010 3.522 3.653 3.453 3.640 92,313,584 +0.12(+3.33%)
Feb 10, 2010 3.531 3.586 3.435 3.523 98,518,832 -0.02(-0.63%)
Feb 09, 2010 3.538 3.634 3.455 3.545 151,983,776 +0.13(+3.80%)
Feb 08, 2010 3.494 3.560 3.412 3.415 102,775,256 -0.08(-2.26%)
Feb 05, 2010 3.482 3.516 3.284 3.494 161,707,888 +0.02(+0.49%)
Feb 04, 2010 3.738 3.744 3.471 3.478 119,013,768 -0.36(-9.29%)
Feb 03, 2010 3.840 3.894 3.798 3.834 68,358,440 -0.06(-1.50%)
Feb 02, 2010 3.778 3.912 3.733 3.892 72,632,224 +0.20(+5.34%)
Feb 01, 2010 3.662 3.753 3.653 3.695 72,993,328 +0.12(+3.24%)
Jan 29, 2010 3.759 3.838 3.568 3.579 108,339,432 -0.14(-3.66%)
Jan 28, 2010 3.892 3.892 3.644 3.715 106,097,816 -0.14(-3.55%)
Jan 27, 2010 3.788 3.871 3.696 3.851 105,459,088 +0.05(+1.44%)
Jan 26, 2010 3.798 3.916 3.771 3.797 74,351,304 -0.05(-1.32%)
Jan 25, 2010 3.893 3.908 3.808 3.848 77,298,024 +0.06(+1.48%)
Jan 22, 2010 4.009 4.049 3.775 3.792 150,096,560 -0.27(-6.56%)
Jan 21, 2010 4.296 4.340 4.043 4.058 149,394,672 -0.23(-5.47%)
Jan 20, 2010 4.334 4.339 4.189 4.293 76,290,504 -0.13(-2.95%)
Jan 19, 2010 4.264 4.429 4.258 4.423 45,616,164 +0.15(+3.60%)
Jan 15, 2010 4.397 4.270 4.270 4.270 213,856,672 -0.15(-3.37%)
Jan 14, 2010 4.371 4.440 4.363 4.419 43,090,560 +0.04(+0.81%)
Jan 13, 2010 4.307 4.418 4.239 4.383 63,311,200 +0.11(+2.57%)
Jan 12, 2010 4.311 4.336 4.222 4.274 77,051,984 -0.13(-2.93%)
Jan 11, 2010 4.443 4.453 4.347 4.403 42,772,076 +0.02(+0.38%)
Jan 08, 2010 4.302 4.391 4.277 4.386 43,082,380 +0.05(+1.07%)
Jan 07, 2010 4.267 4.353 4.226 4.339 47,516,976 +0.05(+1.17%)
Jan 06, 2010 4.265 4.317 4.255 4.289 47,974,004 +0.01(+0.27%)
Jan 05, 2010 4.233 4.280 4.184 4.277 36,045,540 +0.04(+0.94%)
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.