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 31, 2016 19.40 19.55 19.24 19.30 3,823,549 -0.16(-0.83%)
Mar 30, 2016 19.51 19.67 19.32 19.46 5,447,888 +0.25(+1.31%)
Mar 29, 2016 18.54 19.22 18.44 19.21 5,967,389 +0.53(+2.85%)
Mar 28, 2016 18.78 18.84 18.53 18.67 3,922,018 +0.02(+0.12%)
Mar 24, 2016 18.33 18.65 18.65 18.65 6,201,139 -0.03(-0.15%)
Mar 23, 2016 18.94 18.98 18.61 18.68 6,432,130 -0.37(-1.93%)
Mar 22, 2016 18.83 19.23 18.77 19.05 6,088,046 -0.03(-0.18%)
Mar 21, 2016 18.93 19.15 18.83 19.08 4,974,704 +0.09(+0.50%)
Mar 18, 2016 18.97 19.10 18.84 18.99 7,043,949 +0.22(+1.16%)
Mar 17, 2016 18.39 18.94 18.27 18.77 7,996,957 +0.34(+1.85%)
Mar 16, 2016 17.96 18.56 17.94 18.43 8,410,041 +0.31(+1.71%)
Mar 15, 2016 17.88 18.12 17.81 18.12 6,129,723 -0.08(-0.42%)
Mar 14, 2016 18.10 18.35 17.99 18.20 6,055,990 -0.07(-0.37%)
Mar 11, 2016 17.88 18.29 17.85 18.26 10,842,945 +0.83(+4.78%)
Mar 10, 2016 17.55 17.83 16.87 17.43 15,605,065 +0.04(+0.21%)
Mar 09, 2016 17.39 17.49 17.15 17.39 6,697,707 +0.27(+1.56%)
Mar 08, 2016 17.38 17.54 17.09 17.12 8,764,725 -0.59(-3.32%)
Mar 07, 2016 17.38 17.84 17.37 17.71 8,584,431 +0.03(+0.20%)
Mar 04, 2016 17.57 17.92 17.31 17.68 10,060,601 +0.18(+1.00%)
Mar 03, 2016 17.25 17.51 17.08 17.50 7,527,793 +0.20(+1.13%)
Mar 02, 2016 16.99 17.32 16.85 17.31 8,415,941 +0.22(+1.28%)
Mar 01, 2016 16.31 17.10 16.18 17.09 10,963,424 +1.18(+7.45%)
Feb 29, 2016 16.35 16.62 15.90 15.90 8,972,960 -0.44(-2.68%)
Feb 26, 2016 16.74 16.74 16.29 16.34 12,042,722 -0.10(-0.62%)
Feb 25, 2016 16.01 16.45 15.78 16.44 9,294,566 +0.57(+3.58%)
Feb 24, 2016 15.23 15.96 14.93 15.88 13,197,728 +0.19(+1.21%)
Feb 23, 2016 16.08 16.16 15.63 15.69 10,206,171 -0.58(-3.58%)
Feb 22, 2016 16.06 16.32 16.04 16.27 7,191,255 +0.65(+4.18%)
Feb 19, 2016 15.40 15.64 15.22 15.61 8,871,286 -0.00(-0.01%)
Feb 18, 2016 15.90 15.92 15.53 15.62 8,252,320 -0.20(-1.26%)
Feb 17, 2016 15.40 15.93 15.38 15.82 13,111,427 +0.74(+4.92%)
Feb 16, 2016 14.86 15.08 14.59 15.07 9,527,688 +0.71(+4.97%)
Feb 12, 2016 14.00 14.36 14.36 14.36 12,297,447 +0.81(+5.94%)
Feb 11, 2016 13.38 13.80 13.13 13.56 24,328,174 -0.51(-3.66%)
Feb 10, 2016 14.33 14.77 14.04 14.07 14,337,832 -0.02(-0.15%)
Feb 09, 2016 13.62 14.46 13.61 14.09 16,230,837 -0.02(-0.13%)
Feb 08, 2016 14.19 14.26 13.50 14.11 19,387,640 -0.59(-4.04%)
Feb 05, 2016 15.46 15.46 14.52 14.70 14,561,511 -0.88(-5.67%)
Feb 04, 2016 15.38 15.88 15.20 15.59 13,900,867 +0.08(+0.52%)
Feb 03, 2016 15.57 15.63 14.52 15.51 30,294,848 +0.25(+1.62%)
Feb 02, 2016 15.69 15.70 15.10 15.26 13,104,886 -0.88(-5.46%)
Feb 01, 2016 15.84 16.36 15.67 16.14 11,499,582 +0.01(+0.04%)
Jan 29, 2016 15.25 16.15 15.22 16.13 11,371,123 +1.09(+7.24%)
Jan 28, 2016 15.26 15.30 14.59 15.04 10,122,894 +0.24(+1.62%)
Jan 27, 2016 15.17 15.64 14.56 14.80 13,058,946 -0.50(-3.26%)
Jan 26, 2016 14.89 15.39 14.82 15.30 9,266,448 +0.60(+4.08%)
Jan 25, 2016 15.28 15.33 14.66 14.70 11,750,690 -0.70(-4.54%)
Jan 22, 2016 15.25 15.47 15.04 15.40 14,243,019 +0.90(+6.17%)
Jan 21, 2016 14.44 15.03 14.06 14.51 21,059,734 +0.18(+1.22%)
Jan 20, 2016 14.15 14.73 13.20 14.33 31,593,678 -0.53(-3.57%)
Jan 19, 2016 15.33 15.35 14.43 14.86 16,979,380 +0.06(+0.42%)
Jan 15, 2016 14.54 14.80 14.80 14.80 24,616,554 -1.00(-6.35%)
Jan 14, 2016 15.27 16.15 14.81 15.80 23,509,264 +0.70(+4.66%)
Jan 13, 2016 16.51 16.62 14.98 15.10 19,334,950 -1.20(-7.35%)
Jan 12, 2016 16.36 16.53 15.68 16.30 18,868,420 +0.41(+2.56%)
Jan 11, 2016 16.15 16.25 15.36 15.89 19,469,132 +0.01(+0.06%)
Jan 08, 2016 16.69 16.87 15.80 15.88 16,234,887 -0.54(-3.29%)
Jan 07, 2016 16.76 17.32 16.31 16.42 19,170,346 -1.26(-7.14%)
Jan 06, 2016 17.58 18.04 17.37 17.68 16,690,237 -0.73(-3.97%)
Jan 05, 2016 18.43 18.55 18.05 18.42 8,280,447 +0.12(+0.67%)
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.