Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

159.55 -1.09 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 30, 2009 2.283 2.312 2.067 2.113 0 -0.14(-6.27%)
Jan 29, 2009 2.376 2.399 2.242 2.254 170,962,384 -0.21(-8.71%)
Jan 28, 2009 2.419 2.536 2.390 2.469 205,279,392 +0.20(+8.91%)
Jan 27, 2009 2.229 2.310 2.188 2.267 179,902,768 +0.08(+3.80%)
Jan 26, 2009 2.199 2.337 2.133 2.184 220,951,520 +0.02(+1.10%)
Jan 23, 2009 1.976 2.225 1.958 2.160 231,707,888 +0.04(+1.85%)
Jan 22, 2009 2.105 2.231 2.004 2.121 218,152,544 -0.11(-5.02%)
Jan 21, 2009 2.085 2.243 1.973 2.233 196,242,512 +0.24(+12.10%)
Jan 20, 2009 2.288 2.308 1.975 1.992 225,332,608 -0.36(-15.47%)
Jan 16, 2009 2.424 2.434 2.197 2.357 227,645,296 +0.05(+1.99%)
Jan 15, 2009 2.266 2.374 2.079 2.311 217,411,088 +0.03(+1.31%)
Jan 14, 2009 2.402 2.416 2.239 2.281 171,640,528 -0.25(-9.78%)
Jan 13, 2009 2.490 2.587 2.452 2.528 134,086,016 +0.01(+0.40%)
Jan 12, 2009 2.689 2.698 2.468 2.518 93,105,824 -0.20(-7.27%)
Jan 09, 2009 2.926 2.935 2.695 2.715 124,202,816 -0.19(-6.58%)
Jan 08, 2009 2.811 2.906 2.772 2.906 113,254,104 +0.03(+1.01%)
Jan 07, 2009 2.976 3.022 2.806 2.877 126,352,984 -0.26(-8.41%)
Jan 06, 2009 3.150 3.232 3.061 3.141 129,843,976 +0.07(+2.43%)
Jan 05, 2009 3.032 3.158 2.970 3.067 121,305,328 +0.00(+0.00%)
Jan 02, 2009 2.847 3.118 2.787 3.067 94,628,904 +0.27(+9.78%)
Jan 01, 2009 2.712 2.882 2.696 2.794 0 +0.00(+0.00%)
Dec 31, 2008 2.712 2.882 2.696 2.794 70,955,784 +0.09(+3.41%)
Dec 30, 2008 2.576 2.705 2.537 2.701 62,012,484 +0.17(+6.64%)
Dec 29, 2008 2.568 2.568 2.414 2.533 50,563,036 -0.02(-0.63%)
Dec 26, 2008 2.554 2.559 2.492 2.549 20,835,328 +0.05(+2.09%)
Dec 24, 2008 2.500 2.521 2.447 2.497 19,491,084 +0.03(+1.18%)
Dec 23, 2008 2.578 2.612 2.440 2.468 74,869,952 -0.08(-3.16%)
Dec 22, 2008 2.681 2.687 2.398 2.549 82,870,672 -0.12(-4.57%)
Dec 19, 2008 2.711 2.833 2.633 2.671 105,495,120 -0.01(-0.20%)
Dec 18, 2008 2.873 2.893 2.576 2.676 102,430,000 -0.16(-5.53%)
Dec 17, 2008 2.810 2.975 2.749 2.833 129,237,664 -0.07(-2.56%)
Dec 16, 2008 2.597 2.909 2.589 2.907 132,446,456 +0.38(+15.25%)
Dec 15, 2008 2.675 2.687 2.424 2.523 99,017,248 -0.11(-4.28%)
Dec 12, 2008 2.343 2.658 2.318 2.635 154,227,104 +0.07(+2.66%)
Dec 11, 2008 2.721 2.853 2.507 2.567 123,378,424 -0.20(-7.39%)
Dec 10, 2008 2.781 2.873 2.668 2.772 136,479,584 +0.08(+3.14%)
Dec 09, 2008 2.775 2.952 2.652 2.688 137,065,728 -0.16(-5.63%)
Dec 08, 2008 2.794 2.954 2.740 2.848 154,996,528 +0.29(+11.14%)
Dec 05, 2008 2.225 2.595 2.103 2.562 181,487,040 +0.24(+10.16%)
Dec 04, 2008 2.437 2.603 2.214 2.326 118,781,784 -0.20(-7.99%)
Dec 03, 2008 2.286 2.567 2.180 2.528 147,806,000 +0.18(+7.51%)
Dec 02, 2008 2.232 2.371 2.128 2.351 118,605,328 +0.22(+10.58%)
Dec 01, 2008 2.646 2.655 2.102 2.126 110,539,064 -0.75(-25.98%)
Nov 28, 2008 2.756 2.879 2.744 2.873 70,490,952 +0.08(+2.97%)
Nov 26, 2008 2.384 2.805 2.373 2.790 66,475,308 +0.26(+10.42%)
Nov 25, 2008 2.611 2.622 2.326 2.526 86,900,616 +0.13(+5.58%)
Nov 24, 2008 2.185 2.577 2.134 2.393 106,443,504 +0.35(+16.87%)
Nov 21, 2008 2.088 2.091 1.664 2.047 135,232,192 +0.21(+11.31%)
Nov 20, 2008 2.141 2.301 1.701 1.839 148,576,656 -0.38(-17.27%)
Nov 19, 2008 2.648 2.737 2.180 2.223 81,611,568 -0.43(-16.11%)
Nov 18, 2008 2.613 2.759 2.391 2.650 66,348,392 +0.02(+0.91%)
Nov 17, 2008 2.724 2.921 2.610 2.626 48,330,876 -0.20(-7.06%)
Nov 14, 2008 3.013 3.301 2.802 2.826 0 -0.42(-12.81%)
Nov 13, 2008 2.811 3.255 2.362 3.241 34,805,080 +0.41(+14.45%)
Nov 12, 2008 3.065 3.065 2.780 2.832 14,450,892 -0.35(-11.12%)
Nov 11, 2008 3.247 3.397 3.032 3.186 12,460,748 -0.23(-6.62%)
Nov 10, 2008 3.823 3.834 3.302 3.412 6,279,887 -0.14(-3.89%)
Nov 07, 2008 3.415 3.581 3.327 3.550 0 +0.23(+7.06%)
Nov 06, 2008 3.823 3.867 3.273 3.316 4,705,037 -0.60(-15.29%)
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.