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

S&P 500 Bull 2X ETF Direxion (NY: SPUU )

141.83 +0.73 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
May 29, 2015 26.27 26.27 25.92 25.95 6,478 -0.33(-1.26%)
May 28, 2015 26.26 26.28 26.08 26.28 38,564 -0.04(-0.16%)
May 27, 2015 26.05 26.39 26.05 26.33 6,040 +0.46(+1.79%)
May 26, 2015 26.16 26.16 25.77 25.86 10,952 -0.58(-2.18%)
May 22, 2015 26.44 26.44 26.44 26.44 12,240 -0.08(-0.29%)
May 21, 2015 26.38 26.60 26.38 26.52 12,880 +0.08(+0.29%)
May 20, 2015 26.38 26.62 26.33 26.44 12,442 +0.00(+0.00%)
May 19, 2015 26.46 26.55 26.34 26.44 120,693 -0.00(-0.01%)
May 18, 2015 26.24 26.52 26.24 26.44 25,988 +0.16(+0.60%)
May 15, 2015 26.30 26.31 26.15 26.28 40,136 +0.06(+0.21%)
May 14, 2015 26.00 26.25 25.93 26.23 30,344 +0.53(+2.08%)
May 13, 2015 25.96 25.96 25.66 25.69 22,766 +0.01(+0.03%)
May 12, 2015 25.58 25.83 25.42 25.69 45,191 -0.16(-0.63%)
May 11, 2015 26.07 26.15 25.85 25.85 31,528 -0.24(-0.94%)
May 08, 2015 25.92 26.14 25.91 26.09 95,757 +0.67(+2.65%)
May 07, 2015 25.14 25.54 25.14 25.42 43,273 +0.19(+0.76%)
May 06, 2015 25.62 25.62 24.93 25.23 55,069 -0.20(-0.80%)
May 05, 2015 25.94 26.03 25.42 25.43 49,227 -0.61(-2.35%)
May 04, 2015 25.99 26.19 25.99 26.05 30,594 +0.16(+0.63%)
May 01, 2015 25.57 25.89 25.55 25.88 97,397 +0.45(+1.78%)
Apr 30, 2015 25.66 25.78 25.17 25.43 112,477 -0.43(-1.66%)
Apr 29, 2015 25.80 26.00 25.70 25.86 110,787 -0.18(-0.71%)
Apr 28, 2015 25.89 26.06 25.59 26.04 134,532 +0.15(+0.56%)
Apr 27, 2015 26.28 26.31 25.86 25.90 153,376 -0.22(-0.83%)
Apr 24, 2015 26.08 26.17 26.02 26.11 82,048 +0.11(+0.43%)
Apr 23, 2015 25.74 26.17 25.74 26.00 82,378 +0.13(+0.50%)
Apr 22, 2015 25.66 25.91 25.51 25.87 80,249 +0.27(+1.06%)
Apr 21, 2015 25.88 25.92 25.54 25.60 163,698 -0.07(-0.26%)
Apr 20, 2015 25.49 25.75 25.47 25.67 170,347 +0.46(+1.83%)
Apr 17, 2015 25.44 25.49 25.01 25.21 135,830 -0.59(-2.29%)
Apr 16, 2015 25.77 25.95 25.70 25.80 48,994 -0.02(-0.09%)
Apr 15, 2015 25.83 25.97 25.77 25.83 60,682 +0.24(+0.93%)
Apr 14, 2015 25.52 25.64 25.27 25.59 80,932 +0.10(+0.38%)
Apr 13, 2015 25.79 25.88 25.49 25.49 44,405 -0.23(-0.90%)
Apr 10, 2015 25.52 25.73 25.51 25.72 32,575 +0.28(+1.10%)
Apr 09, 2015 25.37 25.50 25.12 25.44 65,777 +0.21(+0.84%)
Apr 08, 2015 25.21 25.34 25.03 25.23 59,999 +0.15(+0.60%)
Apr 07, 2015 25.21 25.41 25.07 25.08 83,061 -0.11(-0.45%)
Apr 06, 2015 24.61 25.33 24.58 25.20 87,103 +0.34(+1.36%)
Apr 02, 2015 24.65 24.86 24.86 24.86 177,623 +0.17(+0.69%)
Apr 01, 2015 24.78 24.82 24.43 24.69 79,611 -0.19(-0.75%)
Mar 31, 2015 25.06 25.25 24.87 24.87 117,937 -0.45(-1.78%)
Mar 30, 2015 25.14 25.39 25.14 25.33 55,718 +0.63(+2.55%)
Mar 27, 2015 24.57 24.74 24.57 24.70 48,328 +0.12(+0.48%)
Mar 26, 2015 24.49 24.86 24.41 24.58 86,602 -0.13(-0.53%)
Mar 25, 2015 25.54 25.54 24.71 24.71 77,425 -0.74(-2.90%)
Mar 24, 2015 25.71 25.81 25.45 25.45 91,328 -0.35(-1.35%)
Mar 23, 2015 25.85 26.01 25.80 25.80 82,834 -0.06(-0.24%)
Mar 20, 2015 25.70 26.00 25.70 25.86 104,484 +0.45(+1.77%)
Mar 19, 2015 25.47 25.55 25.32 25.41 84,115 -0.24(-0.92%)
Mar 18, 2015 24.89 25.84 24.73 25.65 238,824 +0.61(+2.43%)
Mar 17, 2015 24.94 25.14 24.84 25.04 123,351 -0.16(-0.62%)
Mar 16, 2015 24.76 25.21 24.76 25.20 127,644 +0.66(+2.68%)
Mar 13, 2015 24.72 24.80 24.25 24.54 125,014 -0.31(-1.26%)
Mar 12, 2015 24.56 24.87 24.55 24.85 59,264 +0.61(+2.52%)
Mar 11, 2015 24.40 24.46 24.23 24.24 84,917 -0.12(-0.48%)
Mar 10, 2015 24.74 24.76 24.36 24.36 164,968 -0.82(-3.24%)
Mar 09, 2015 25.05 25.25 25.00 25.17 49,119 +0.20(+0.79%)
Mar 06, 2015 25.45 25.56 24.88 24.97 96,104 -0.71(-2.76%)
Mar 05, 2015 25.65 25.75 25.55 25.68 49,216 +0.05(+0.19%)
Mar 04, 2015 25.69 25.84 25.46 25.63 89,409 -0.21(-0.80%)
Mar 03, 2015 25.92 25.92 25.75 25.84 55,370 -0.24(-0.92%)
Mar 02, 2015 25.98 26.08 25.89 26.08 62,686 +0.32(+1.25%)
Feb 27, 2015 25.85 25.94 25.76 25.76 50,229 -0.16(-0.63%)
Feb 26, 2015 25.96 25.99 25.78 25.92 63,101 -0.07(-0.28%)
Feb 25, 2015 25.99 26.14 25.91 25.99 73,377 -0.04(-0.17%)
Feb 24, 2015 25.86 26.05 25.86 26.04 65,669 +0.15(+0.59%)
Feb 23, 2015 25.76 25.88 25.75 25.88 40,620 -0.01(-0.05%)
Feb 20, 2015 25.47 25.90 25.35 25.89 84,331 +0.30(+1.18%)
Feb 19, 2015 25.45 25.68 25.44 25.59 65,743 -0.03(-0.12%)
Feb 18, 2015 25.51 25.65 25.45 25.62 86,158 +0.03(+0.11%)
Feb 17, 2015 25.40 25.68 25.40 25.60 65,777 +0.05(+0.20%)
Feb 13, 2015 25.39 25.55 25.55 25.55 314,257 +0.21(+0.82%)
Feb 12, 2015 25.08 25.35 25.05 25.34 118,136 +0.49(+1.97%)
Feb 11, 2015 24.81 24.93 24.62 24.85 92,922 -0.03(-0.11%)
Feb 10, 2015 24.62 24.91 24.41 24.88 147,461 +0.52(+2.15%)
Feb 09, 2015 24.39 24.54 24.22 24.35 114,487 -0.17(-0.71%)
Feb 06, 2015 24.83 24.94 24.42 24.53 143,220 -0.15(-0.62%)
Feb 05, 2015 24.39 24.71 24.39 24.68 100,858 +0.50(+2.08%)
Feb 04, 2015 24.20 24.49 24.07 24.18 188,508 -0.19(-0.79%)
Feb 03, 2015 23.94 24.37 23.85 24.37 87,502 +0.68(+2.87%)
Feb 02, 2015 23.07 23.71 22.80 23.69 366,946 +0.58(+2.52%)
Jan 30, 2015 23.36 23.75 23.06 23.11 211,059 -0.60(-2.53%)
Jan 29, 2015 23.37 23.72 22.97 23.71 76,258 +0.43(+1.83%)
Jan 28, 2015 24.29 24.38 23.27 23.28 274,411 -0.64(-2.67%)
Jan 27, 2015 23.93 24.22 23.71 23.92 94,829 -0.64(-2.60%)
Jan 26, 2015 24.35 24.58 24.22 24.56 112,438 +0.12(+0.50%)
Jan 23, 2015 24.64 24.71 24.41 24.43 126,761 -0.29(-1.17%)
Jan 22, 2015 24.32 24.72 23.91 24.72 158,830 +0.74(+3.07%)
Jan 21, 2015 23.68 24.06 23.68 23.99 93,650 +0.24(+1.00%)
Jan 20, 2015 23.81 23.90 23.44 23.75 81,695 +0.09(+0.40%)
Jan 16, 2015 23.08 23.70 23.00 23.66 111,584 +0.60(+2.59%)
Jan 15, 2015 23.64 23.75 23.04 23.06 105,156 -0.43(-1.84%)
Jan 14, 2015 23.23 23.53 22.99 23.49 400,968 -0.28(-1.17%)
Jan 13, 2015 24.40 24.56 23.46 23.77 426,615 -0.14(-0.59%)
Jan 12, 2015 24.00 24.08 23.79 23.91 119,446 -0.38(-1.58%)
Jan 09, 2015 24.72 24.72 24.16 24.30 377,996 -0.42(-1.71%)
Jan 08, 2015 24.38 24.74 24.38 24.72 79,230 +0.85(+3.58%)
Jan 07, 2015 23.68 23.93 23.55 23.86 48,544 +0.57(+2.44%)
Jan 06, 2015 23.87 23.94 23.11 23.30 379,294 -0.42(-1.77%)
Jan 05, 2015 24.21 24.26 23.64 23.71 764,698 -0.93(-3.76%)
Jan 02, 2015 24.84 24.95 24.31 24.64 284,152 +0.02(+0.07%)
Dec 31, 2014 25.21 24.62 24.62 24.62 919,999 -0.52(-2.07%)
Dec 30, 2014 25.30 25.30 25.12 25.14 45,709 -0.27(-1.05%)
Dec 29, 2014 25.30 25.45 25.28 25.41 51,038 +0.06(+0.24%)
Dec 26, 2014 25.36 25.42 25.34 25.35 55,262 +0.15(+0.61%)
Dec 24, 2014 25.21 25.20 25.20 25.20 161,683 +0.03(+0.11%)
Dec 23, 2014 25.23 25.27 25.13 25.17 46,347 +0.20(+0.82%)
Dec 22, 2014 24.92 24.98 24.88 24.96 32,029 +0.08(+0.31%)
Dec 19, 2014 24.76 25.04 24.71 24.89 93,753 +0.24(+0.96%)
Dec 18, 2014 24.21 24.65 24.03 24.65 186,487 +1.10(+4.65%)
Dec 17, 2014 22.77 23.57 22.74 23.55 792,361 +0.90(+3.97%)
Dec 16, 2014 22.78 23.66 22.63 22.66 443,712 -0.35(-1.54%)
Dec 15, 2014 23.65 23.71 22.94 23.01 439,994 -0.40(-1.69%)
Dec 12, 2014 23.96 24.00 23.35 23.41 169,812 -0.71(-2.94%)
Dec 11, 2014 24.07 24.54 24.07 24.12 123,004 +0.24(+0.99%)
Dec 10, 2014 24.51 24.53 23.85 23.88 272,475 -0.79(-3.20%)
Dec 09, 2014 24.17 24.69 24.10 24.67 201,204 -0.04(-0.15%)
Dec 08, 2014 24.93 25.04 24.55 24.71 139,685 -0.28(-1.12%)
Dec 05, 2014 24.99 25.10 24.93 24.98 68,202 +0.03(+0.13%)
Dec 04, 2014 24.92 25.09 24.74 24.95 73,765 -0.08(-0.30%)
Dec 03, 2014 24.88 25.07 24.88 25.03 25,157 +0.22(+0.89%)
Dec 02, 2014 24.53 24.86 24.53 24.81 71,789 +0.29(+1.16%)
Dec 01, 2014 24.67 24.68 24.42 24.52 167,825 -0.35(-1.41%)
Nov 28, 2014 24.93 24.99 24.80 24.87 72,660 -0.11(-0.44%)
Nov 26, 2014 24.88 24.98 24.98 24.98 286,930 +0.13(+0.52%)
Nov 25, 2014 24.94 24.97 24.78 24.85 143,379 -0.01(-0.04%)
Nov 24, 2014 24.86 24.90 24.80 24.86 66,352 +0.13(+0.52%)
Nov 21, 2014 24.94 24.94 24.60 24.73 79,873 +0.29(+1.18%)
Nov 20, 2014 24.19 24.46 24.19 24.45 37,591 +0.07(+0.27%)
Nov 19, 2014 24.40 24.46 24.20 24.38 146,778 -0.09(-0.36%)
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.