Skip to main content

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

134.03 -0.05 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 8.894 9.016 8.851 8.956 8,588,373 +0.05(+0.60%)
Mar 27, 2013 8.747 8.914 8.704 8.903 9,312,652 -0.00(-0.01%)
Mar 26, 2013 8.812 8.913 8.781 8.904 6,328,619 +0.19(+2.16%)
Mar 25, 2013 8.883 8.926 8.610 8.715 9,938,424 -0.08(-0.94%)
Mar 22, 2013 8.682 8.804 8.666 8.798 7,717,800 +0.19(+2.21%)
Mar 21, 2013 8.672 8.764 8.561 8.608 10,709,449 -0.21(-2.42%)
Mar 20, 2013 8.802 8.877 8.760 8.822 7,501,018 +0.16(+1.88%)
Mar 19, 2013 8.767 8.797 8.483 8.659 12,698,540 -0.05(-0.57%)
Mar 18, 2013 8.606 8.825 8.581 8.708 8,614,936 -0.15(-1.71%)
Mar 15, 2013 8.864 8.894 8.772 8.860 7,133,134 -0.04(-0.40%)
Mar 14, 2013 8.821 8.903 8.811 8.895 7,035,289 +0.15(+1.66%)
Mar 13, 2013 8.735 8.791 8.647 8.750 8,222,036 +0.03(+0.31%)
Mar 12, 2013 8.761 8.787 8.640 8.723 9,346,532 -0.05(-0.55%)
Mar 11, 2013 8.664 8.780 8.630 8.771 3,930,708 +0.09(+1.01%)
Mar 08, 2013 8.684 8.714 8.552 8.684 7,855,997 +0.11(+1.28%)
Mar 07, 2013 8.558 8.604 8.534 8.574 2,891,074 +0.05(+0.53%)
Mar 06, 2013 8.583 8.587 8.471 8.528 6,573,524 +0.04(+0.43%)
Mar 05, 2013 8.389 8.556 8.389 8.492 7,322,547 +0.23(+2.77%)
Mar 04, 2013 8.080 8.263 8.046 8.263 5,160,132 +0.12(+1.48%)
Mar 01, 2013 7.974 8.172 7.863 8.143 7,637,915 +0.11(+1.36%)
Feb 28, 2013 8.139 8.254 8.033 8.033 6,737,947 -0.07(-0.84%)
Feb 27, 2013 7.798 8.173 7.776 8.101 8,118,784 +0.29(+3.70%)
Feb 26, 2013 7.763 7.837 7.614 7.812 7,473,038 -0.31(-3.79%)
Feb 22, 2013 8.000 8.120 7.943 8.120 6,672,825 +0.24(+3.00%)
Feb 21, 2013 7.967 7.971 7.810 7.883 8,111,961 -0.15(-1.89%)
Feb 20, 2013 8.330 8.340 8.032 8.035 5,756,741 -0.30(-3.63%)
Feb 19, 2013 8.207 8.351 8.207 8.337 3,703,633 +0.17(+2.12%)
Feb 15, 2013 8.221 8.245 8.080 8.164 4,955,501 -0.04(-0.45%)
Feb 14, 2013 8.098 8.228 8.073 8.201 3,670,949 +0.03(+0.31%)
Feb 13, 2013 8.207 8.250 8.106 8.176 4,245,478 +0.02(+0.22%)
Feb 12, 2013 8.118 8.199 8.090 8.158 5,633,931 +0.04(+0.54%)
Feb 11, 2013 8.116 8.136 8.056 8.114 4,581,457 -0.00(-0.05%)
Feb 08, 2013 8.033 8.134 8.030 8.118 5,076,505 +0.12(+1.54%)
Feb 07, 2013 8.027 8.049 7.816 7.995 6,419,083 -0.03(-0.36%)
Feb 06, 2013 7.921 8.036 7.905 8.024 6,062,830 +0.25(+3.21%)
Feb 04, 2013 7.892 7.934 7.755 7.775 7,390,489 -0.26(-3.28%)
Feb 01, 2013 7.945 8.066 7.906 8.039 8,189,767 +0.24(+3.07%)
Jan 31, 2013 7.829 7.902 7.784 7.799 6,601,322 -0.07(-0.83%)
Jan 30, 2013 7.950 7.996 7.839 7.865 8,779,255 -0.09(-1.16%)
Jan 29, 2013 7.819 7.980 7.803 7.957 6,004,297 +0.10(+1.23%)
Jan 28, 2013 7.898 7.898 7.776 7.860 4,708,595 -0.02(-0.27%)
Jan 25, 2013 7.835 7.887 7.769 7.882 7,283,378 +0.12(+1.61%)
Jan 24, 2013 7.716 7.873 7.697 7.757 9,064,200 +0.00(+0.06%)
Jan 23, 2013 7.722 7.773 7.679 7.753 4,964,273 +0.04(+0.52%)
Jan 22, 2013 7.596 7.714 7.543 7.713 6,231,164 +0.12(+1.55%)
Jan 18, 2013 7.544 7.616 7.458 7.595 5,835,612 +0.05(+0.70%)
Jan 17, 2013 7.502 7.609 7.460 7.542 8,929,810 +0.14(+1.92%)
Jan 16, 2013 7.364 7.435 7.338 7.399 5,608,915 +0.00(+0.04%)
Jan 15, 2013 7.291 7.425 7.279 7.396 4,927,924 +0.01(+0.10%)
Jan 14, 2013 7.382 7.405 7.310 7.389 5,140,834 -0.03(-0.36%)
Jan 11, 2013 7.406 7.417 7.340 7.415 6,591,147 +0.01(+0.09%)
Jan 10, 2013 7.364 7.412 7.244 7.409 5,978,774 +0.17(+2.34%)
Jan 09, 2013 7.237 7.294 7.198 7.239 6,556,539 +0.05(+0.67%)
Jan 08, 2013 7.205 7.237 7.102 7.191 7,469,386 -0.04(-0.60%)
Jan 07, 2013 7.227 7.267 7.166 7.234 5,943,425 -0.08(-1.12%)
Jan 04, 2013 7.243 7.342 7.205 7.315 7,556,237 +0.09(+1.28%)
Jan 03, 2013 7.246 7.305 7.155 7.223 9,655,831 -0.04(-0.49%)
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.