Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Bull 3X ETF Direxion (NY: SPXL )

182.23 +2.14 (+1.19%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Dec 30, 2011 4.722 4.734 4.660 4.665 12,577,356 -0.05(-1.09%)
Dec 29, 2011 4.624 4.732 4.605 4.716 21,120,460 +0.13(+2.77%)
Dec 28, 2011 4.769 4.773 4.566 4.589 18,048,866 -0.17(-3.64%)
Dec 27, 2011 4.722 4.808 4.716 4.762 11,374,620 +0.01(+0.19%)
Dec 23, 2011 4.696 4.759 4.651 4.753 15,584,822 +0.24(+5.23%)
Dec 21, 2011 4.479 4.536 4.354 4.517 26,238,192 +0.03(+0.77%)
Dec 20, 2011 4.313 4.508 4.303 4.482 33,231,054 +0.37(+8.97%)
Dec 19, 2011 4.294 4.338 4.086 4.114 21,731,426 -0.14(-3.28%)
Dec 16, 2011 4.321 4.394 4.225 4.253 27,453,722 +0.02(+0.53%)
Dec 15, 2011 4.318 4.330 4.203 4.231 27,573,970 +0.06(+1.32%)
Dec 14, 2011 4.262 4.315 4.153 4.176 32,988,982 -0.15(-3.42%)
Dec 13, 2011 4.538 4.609 4.261 4.324 34,914,600 -0.14(-3.14%)
Dec 12, 2011 4.547 4.547 4.351 4.464 32,855,170 -0.21(-4.46%)
Dec 09, 2011 4.506 4.706 4.492 4.673 29,579,194 +0.22(+5.03%)
Dec 08, 2011 4.667 4.699 4.409 4.449 41,660,968 -0.31(-6.49%)
Dec 07, 2011 4.660 4.819 4.566 4.758 42,022,936 +0.04(+0.78%)
Dec 06, 2011 4.712 4.811 4.664 4.721 24,464,606 +0.00(+0.10%)
Dec 05, 2011 4.783 4.829 4.639 4.716 27,825,250 +0.14(+3.03%)
Dec 02, 2011 4.706 4.754 4.561 4.578 29,172,832 -0.00(-0.05%)
Dec 01, 2011 4.559 4.656 4.523 4.580 25,104,356 -0.00(-0.02%)
Nov 30, 2011 4.429 4.602 4.404 4.581 49,272,492 +0.51(+12.48%)
Nov 29, 2011 4.082 4.157 4.033 4.072 34,720,300 +0.03(+0.74%)
Nov 28, 2011 4.034 4.092 3.963 4.042 29,013,550 +0.32(+8.68%)
Nov 25, 2011 3.713 3.849 3.713 3.719 16,480,614 -0.02(-0.58%)
Nov 23, 2011 3.902 3.912 3.741 3.741 40,349,864 -0.27(-6.76%)
Nov 22, 2011 4.038 4.106 3.946 4.012 33,883,640 -0.05(-1.28%)
Nov 21, 2011 4.111 4.132 3.956 4.065 42,776,660 -0.23(-5.46%)
Nov 18, 2011 4.360 4.389 4.250 4.299 30,665,844 -0.02(-0.44%)
Nov 17, 2011 4.512 4.552 4.232 4.318 43,668,476 -0.23(-4.98%)
Nov 16, 2011 4.623 4.799 4.525 4.545 32,779,226 -0.22(-4.70%)
Nov 15, 2011 4.662 4.842 4.609 4.768 21,673,312 +0.07(+1.44%)
Nov 14, 2011 4.773 4.801 4.635 4.701 21,688,062 -0.12(-2.51%)
Nov 11, 2011 4.738 4.864 4.724 4.822 25,113,434 +0.26(+5.80%)
Nov 10, 2011 4.632 4.644 4.429 4.558 25,137,118 +0.10(+2.34%)
Nov 09, 2011 4.658 4.725 4.426 4.453 46,851,604 -0.56(-11.18%)
Nov 08, 2011 4.906 5.028 4.761 5.014 24,992,926 +0.18(+3.79%)
Nov 07, 2011 4.753 4.842 4.602 4.831 16,065,239 +0.07(+1.50%)
Nov 04, 2011 4.713 4.782 4.577 4.759 21,223,622 -0.07(-1.43%)
Nov 03, 2011 4.746 4.858 4.532 4.828 29,360,688 +0.25(+5.53%)
Nov 02, 2011 4.552 4.627 4.447 4.575 27,702,734 +0.21(+4.70%)
Nov 01, 2011 4.366 4.535 4.308 4.370 36,868,816 -0.39(-8.11%)
Oct 31, 2011 4.959 4.979 4.755 4.755 18,508,702 -0.38(-7.32%)
Oct 28, 2011 5.058 5.164 5.040 5.131 17,915,902 -0.00(-0.04%)
Oct 27, 2011 5.029 5.232 4.911 5.133 38,718,984 +0.48(+10.42%)
Oct 26, 2011 4.674 4.702 4.415 4.649 27,149,126 +0.13(+2.90%)
Oct 25, 2011 4.726 4.733 4.484 4.518 26,111,280 -0.29(-5.95%)
Oct 24, 2011 4.624 4.828 4.614 4.804 27,250,318 +0.21(+4.59%)
Oct 21, 2011 4.517 4.617 4.466 4.593 29,389,850 +0.24(+5.46%)
Oct 20, 2011 4.324 4.395 4.150 4.355 26,982,018 +0.07(+1.63%)
Oct 19, 2011 4.446 4.516 4.255 4.285 28,650,368 -0.18(-3.99%)
Oct 18, 2011 4.203 4.555 4.098 4.463 35,630,800 +0.26(+6.22%)
Oct 17, 2011 4.420 4.433 4.180 4.202 26,064,042 -0.27(-6.05%)
Oct 14, 2011 4.410 4.478 4.328 4.472 25,802,210 +0.22(+5.14%)
Oct 13, 2011 4.207 4.294 4.098 4.254 30,515,092 -0.02(-0.48%)
Oct 12, 2011 4.251 4.418 4.230 4.275 34,760,560 +0.12(+2.78%)
Oct 11, 2011 4.081 4.201 4.058 4.159 23,732,622 +0.01(+0.33%)
Oct 10, 2011 3.966 4.150 3.941 4.145 30,400,452 +0.38(+10.21%)
Oct 07, 2011 3.920 3.931 3.706 3.761 51,312,852 -0.10(-2.58%)
Oct 06, 2011 3.762 3.872 3.732 3.861 61,453,176 +0.21(+5.78%)
Oct 05, 2011 3.476 3.679 3.382 3.650 77,143,464 +0.20(+5.73%)
Oct 04, 2011 3.102 3.470 3.009 3.452 114,583,408 +0.22(+6.86%)
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.