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 (%)
Jul 31, 2012 6.119 6.169 6.026 6.030 7,698,590 -0.11(-1.85%)
Jul 30, 2012 6.125 6.231 6.089 6.144 6,770,278 -0.00(-0.07%)
Jul 27, 2012 5.916 6.196 5.888 6.148 12,621,285 +0.33(+5.67%)
Jul 26, 2012 5.794 5.860 5.715 5.818 10,252,555 +0.27(+4.90%)
Jul 25, 2012 5.589 5.626 5.463 5.546 8,790,526 -0.01(-0.18%)
Jul 24, 2012 5.712 5.715 5.436 5.556 11,449,588 -0.14(-2.51%)
Jul 23, 2012 5.614 5.742 5.536 5.699 8,825,867 -0.17(-2.96%)
Jul 20, 2012 5.938 5.960 5.856 5.873 8,282,784 -0.17(-2.83%)
Jul 19, 2012 6.034 6.098 5.973 6.044 9,455,315 +0.05(+0.88%)
Jul 18, 2012 5.824 6.026 5.814 5.991 6,540,532 +0.13(+2.20%)
Jul 17, 2012 5.816 5.898 5.635 5.862 10,684,028 +0.12(+2.00%)
Jul 16, 2012 5.741 5.798 5.681 5.747 5,898,435 -0.03(-0.60%)
Jul 13, 2012 5.554 5.804 5.550 5.781 8,186,519 +0.26(+4.74%)
Jul 12, 2012 5.495 5.583 5.398 5.520 10,044,915 -0.07(-1.34%)
Jul 11, 2012 5.601 5.646 5.498 5.595 12,377,210 +0.00(+0.01%)
Jul 10, 2012 5.829 5.857 5.535 5.594 8,753,102 -0.15(-2.65%)
Jul 09, 2012 5.755 5.769 5.665 5.746 5,153,874 -0.03(-0.44%)
Jul 06, 2012 5.762 5.801 5.681 5.771 5,582,663 -0.16(-2.70%)
Jul 05, 2012 5.946 6.012 5.868 5.932 3,578,242 -0.08(-1.37%)
Jul 03, 2012 5.901 6.024 5.880 6.014 4,376,668 +0.12(+2.06%)
Jul 02, 2012 5.900 5.916 5.773 5.893 5,752,436 +0.05(+0.77%)
Jun 29, 2012 5.735 5.857 5.693 5.847 6,038,717 +0.40(+7.43%)
Jun 28, 2012 5.371 5.462 5.259 5.443 9,739,251 -0.05(-0.83%)
Jun 27, 2012 5.401 5.516 5.381 5.488 7,799,010 +0.14(+2.67%)
Jun 26, 2012 5.300 5.393 5.216 5.345 11,961,955 +0.09(+1.68%)
Jun 25, 2012 5.353 5.371 5.201 5.257 10,101,045 -0.27(-4.84%)
Jun 22, 2012 5.497 5.561 5.430 5.524 8,682,056 +0.11(+1.94%)
Jun 21, 2012 5.826 5.840 5.402 5.419 12,838,891 -0.39(-6.70%)
Jun 20, 2012 5.832 5.892 5.683 5.808 15,996,042 -0.03(-0.44%)
Jun 19, 2012 5.764 5.902 5.735 5.834 10,611,354 +0.16(+2.87%)
Jun 18, 2012 5.548 5.706 5.519 5.671 13,803,585 +0.06(+1.12%)
Jun 15, 2012 5.529 5.633 5.495 5.608 12,579,184 +0.15(+2.73%)
Jun 14, 2012 5.335 5.520 5.285 5.459 13,625,684 +0.16(+3.04%)
Jun 13, 2012 5.359 5.457 5.244 5.298 10,227,583 -0.12(-2.18%)
Jun 12, 2012 5.283 5.421 5.206 5.416 13,703,998 +0.18(+3.34%)
Jun 11, 2012 5.597 5.604 5.220 5.241 14,523,280 -0.21(-3.91%)
Jun 08, 2012 5.291 5.460 5.231 5.454 9,583,142 +0.13(+2.36%)
Jun 07, 2012 5.503 5.535 5.298 5.328 15,235,093 -0.00(-0.03%)
Jun 06, 2012 5.097 5.335 5.091 5.330 13,984,769 +0.34(+6.80%)
Jun 05, 2012 4.840 5.015 4.840 4.991 12,844,127 +0.12(+2.36%)
Jun 04, 2012 4.917 4.963 4.760 4.875 17,800,104 -0.03(-0.56%)
Jun 01, 2012 5.047 5.094 4.895 4.903 19,392,826 -0.41(-7.64%)
May 31, 2012 5.345 5.420 5.160 5.308 17,450,424 -0.04(-0.70%)
May 30, 2012 5.450 5.457 5.311 5.346 12,784,023 -0.25(-4.41%)
May 29, 2012 5.528 5.626 5.481 5.593 14,615,676 +0.20(+3.64%)
May 25, 2012 5.442 5.485 5.364 5.396 9,652,417 -0.05(-1.00%)
May 24, 2012 5.468 5.491 5.312 5.450 15,239,222 +0.03(+0.54%)
May 23, 2012 5.291 5.444 5.133 5.421 18,223,944 +0.02(+0.38%)
May 22, 2012 5.414 5.532 5.305 5.401 12,421,460 +0.02(+0.46%)
May 21, 2012 5.150 5.382 5.121 5.376 10,050,829 +0.28(+5.42%)
May 18, 2012 5.313 5.332 5.077 5.100 15,073,097 -0.15(-2.81%)
May 17, 2012 5.523 5.533 5.236 5.247 19,578,778 -0.27(-4.95%)
May 16, 2012 5.660 5.731 5.512 5.520 16,335,666 -0.07(-1.18%)
May 15, 2012 5.667 5.770 5.553 5.586 17,441,878 -0.10(-1.81%)
May 14, 2012 5.717 5.804 5.655 5.689 13,687,755 -0.18(-3.11%)
May 11, 2012 5.812 6.042 5.807 5.872 8,664,131 -0.06(-0.96%)
May 10, 2012 6.024 6.035 5.890 5.929 9,650,697 +0.04(+0.61%)
May 09, 2012 5.801 6.004 5.719 5.893 14,273,147 -0.10(-1.73%)
May 08, 2012 5.962 6.024 5.771 5.996 12,056,669 -0.08(-1.28%)
May 07, 2012 5.986 6.127 5.982 6.074 9,145,547 +0.01(+0.24%)
May 04, 2012 6.267 6.273 6.042 6.059 13,299,086 -0.31(-4.87%)
May 03, 2012 6.541 6.545 6.331 6.369 10,109,734 -0.16(-2.50%)
May 02, 2012 6.466 6.552 6.404 6.533 7,631,426 -0.04(-0.68%)
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.