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 )

115.53 -0.82 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 (%)
Mar 30, 2012 6.680 6.687 6.545 6.631 8,536,962 +0.06(+0.85%)
Mar 29, 2012 6.484 6.598 6.405 6.575 14,202,083 -0.03(-0.40%)
Mar 28, 2012 6.694 6.724 6.484 6.601 12,584,918 -0.10(-1.55%)
Mar 27, 2012 6.789 6.802 6.693 6.705 10,167,708 -0.06(-0.88%)
Mar 26, 2012 6.634 6.767 6.634 6.765 11,855,791 +0.26(+4.06%)
Mar 23, 2012 6.451 6.524 6.341 6.501 12,532,194 +0.07(+1.04%)
Mar 22, 2012 6.444 6.487 6.369 6.434 14,448,899 -0.15(-2.30%)
Mar 21, 2012 6.628 6.643 6.541 6.585 9,368,664 -0.02(-0.36%)
Mar 20, 2012 6.561 6.634 6.498 6.609 11,601,074 -0.07(-1.06%)
Mar 19, 2012 6.588 6.742 6.575 6.680 10,003,636 +0.07(+1.02%)
Mar 16, 2012 6.622 6.628 6.564 6.612 9,134,546 +0.04(+0.64%)
Mar 15, 2012 6.501 6.590 6.444 6.570 9,758,290 +0.10(+1.59%)
Mar 14, 2012 6.505 6.545 6.408 6.467 7,366,031 -0.03(-0.45%)
Mar 13, 2012 6.261 6.501 6.231 6.496 14,672,997 +0.34(+5.59%)
Mar 12, 2012 6.174 6.194 6.098 6.152 4,493,983 -0.02(-0.25%)
Mar 09, 2012 6.130 6.217 6.101 6.167 7,377,052 +0.08(+1.31%)
Mar 08, 2012 6.022 6.126 5.980 6.087 8,560,822 +0.18(+3.06%)
Mar 07, 2012 5.827 5.938 5.810 5.907 8,462,574 +0.13(+2.28%)
Mar 06, 2012 5.869 5.876 5.733 5.775 16,934,740 -0.29(-4.73%)
Mar 05, 2012 6.102 6.121 5.994 6.062 8,185,011 -0.08(-1.34%)
Mar 02, 2012 6.197 6.221 6.099 6.144 10,986,102 -0.06(-0.93%)
Mar 01, 2012 6.149 6.242 6.123 6.202 12,473,050 +0.13(+2.06%)
Feb 29, 2012 6.209 6.267 6.068 6.077 11,177,231 -0.11(-1.74%)
Feb 28, 2012 6.145 6.202 6.104 6.184 10,575,696 +0.05(+0.80%)
Feb 27, 2012 6.002 6.187 5.951 6.135 11,852,620 +0.03(+0.44%)
Feb 24, 2012 6.115 6.150 6.076 6.108 8,646,763 +0.03(+0.56%)
Feb 23, 2012 5.983 6.084 5.917 6.074 13,118,445 +0.09(+1.56%)
Feb 22, 2012 6.013 6.058 5.956 5.981 9,351,354 -0.06(-1.04%)
Feb 21, 2012 6.084 6.128 5.993 6.044 10,115,634 +0.01(+0.09%)
Feb 17, 2012 6.075 6.079 5.994 6.039 8,888,393 +0.03(+0.55%)
Feb 16, 2012 5.810 6.026 5.794 6.006 11,019,488 +0.20(+3.45%)
Feb 15, 2012 5.952 5.975 5.777 5.806 20,586,026 -0.08(-1.42%)
Feb 14, 2012 5.858 5.898 5.770 5.890 17,060,070 -0.01(-0.22%)
Feb 13, 2012 5.905 5.927 5.828 5.903 12,456,845 +0.12(+2.06%)
Feb 10, 2012 5.753 5.797 5.710 5.783 16,297,687 -0.13(-2.20%)
Feb 09, 2012 5.922 5.942 5.807 5.913 17,788,092 +0.03(+0.48%)
Feb 08, 2012 5.854 5.903 5.775 5.885 13,678,471 +0.04(+0.68%)
Feb 07, 2012 5.769 5.870 5.696 5.845 13,431,656 +0.04(+0.77%)
Feb 06, 2012 5.730 5.807 5.717 5.800 10,816,300 -0.01(-0.16%)
Feb 03, 2012 5.746 5.820 5.713 5.810 19,412,210 +0.24(+4.27%)
Feb 02, 2012 5.577 5.616 5.512 5.572 12,734,863 +0.03(+0.63%)
Feb 01, 2012 5.498 5.617 5.486 5.537 17,869,784 +0.16(+2.98%)
Jan 31, 2012 5.468 5.497 5.309 5.377 16,817,946 -0.02(-0.30%)
Jan 30, 2012 5.299 5.407 5.233 5.393 10,998,630 -0.05(-0.97%)
Jan 27, 2012 5.358 5.481 5.354 5.446 9,275,562 +0.00(+0.06%)
Jan 26, 2012 5.611 5.646 5.383 5.443 21,028,726 -0.09(-1.70%)
Jan 25, 2012 5.363 5.571 5.311 5.537 19,455,044 +0.15(+2.70%)
Jan 24, 2012 5.294 5.393 5.271 5.392 8,445,823 -0.00(-0.09%)
Jan 23, 2012 5.385 5.481 5.319 5.396 20,688,068 +0.01(+0.19%)
Jan 20, 2012 5.353 5.389 5.319 5.386 10,159,910 +0.00(+0.09%)
Jan 19, 2012 5.350 5.403 5.307 5.382 13,296,175 +0.09(+1.67%)
Jan 18, 2012 5.114 5.306 5.087 5.293 14,337,460 +0.18(+3.49%)
Jan 17, 2012 5.209 5.232 5.086 5.115 14,695,038 +0.04(+0.73%)
Jan 13, 2012 5.035 5.078 4.932 5.078 29,516,706 -0.07(-1.27%)
Jan 12, 2012 5.151 5.166 5.025 5.143 21,166,442 +0.03(+0.57%)
Jan 11, 2012 5.040 5.126 5.022 5.114 11,237,804 +0.02(+0.42%)
Jan 10, 2012 5.116 5.146 5.069 5.092 12,716,916 +0.14(+2.91%)
Jan 09, 2012 4.952 4.976 4.882 4.949 11,570,443 +0.03(+0.55%)
Jan 06, 2012 4.968 4.979 4.867 4.922 22,338,490 -0.03(-0.68%)
Jan 05, 2012 4.828 4.971 4.753 4.955 26,519,418 +0.06(+1.16%)
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.