Skip to main content

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

146.17 -0.69 (-0.47%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 23.85 23.90 23.41 23.41 4,543,285 -0.19(-0.81%)
Nov 29, 2016 23.48 23.78 23.37 23.60 2,071,504 +0.12(+0.50%)
Nov 28, 2016 23.70 23.79 23.44 23.48 2,821,687 -0.33(-1.38%)
Nov 25, 2016 23.69 23.82 23.66 23.81 2,470,756 +0.25(+1.07%)
Nov 23, 2016 23.56 23.56 23.56 0 +0.04(+0.19%)
Nov 22, 2016 23.51 23.59 23.26 23.52 5,328,313 +0.15(+0.66%)
Nov 21, 2016 23.08 23.39 23.03 23.36 2,814,136 +0.50(+2.21%)
Nov 18, 2016 23.05 23.10 22.81 22.86 2,869,661 -0.16(-0.68%)
Nov 17, 2016 22.74 23.05 22.70 23.02 3,472,478 +0.32(+1.39%)
Nov 16, 2016 22.59 22.76 22.54 22.70 2,845,464 -0.09(-0.38%)
Nov 15, 2016 22.43 22.80 22.35 22.79 6,338,853 +0.51(+2.28%)
Nov 14, 2016 22.43 22.50 22.02 22.28 4,827,619 +0.03(+0.16%)
Nov 11, 2016 22.14 22.32 21.90 22.25 5,715,408 -0.13(-0.57%)
Nov 10, 2016 22.54 22.83 21.87 22.37 8,717,470 +0.14(+0.64%)
Nov 09, 2016 21.00 22.45 21.00 22.23 11,161,680 +0.69(+3.21%)
Nov 08, 2016 21.14 21.75 21.03 21.54 7,387,425 +0.30(+1.40%)
Nov 07, 2016 20.79 21.28 20.74 21.24 7,067,909 +1.31(+6.55%)
Nov 04, 2016 20.06 20.33 19.91 19.94 4,903,890 -0.09(-0.43%)
Nov 03, 2016 20.36 20.44 19.93 20.02 6,507,135 -0.27(-1.34%)
Nov 02, 2016 20.56 20.70 20.15 20.29 6,371,683 -0.39(-1.88%)
Nov 01, 2016 21.23 21.26 20.25 20.68 8,873,767 -0.43(-2.05%)
Oct 31, 2016 21.26 21.33 21.08 21.11 4,093,653 -0.02(-0.10%)
Oct 28, 2016 21.33 21.55 20.90 21.14 8,605,043 -0.20(-0.94%)
Oct 27, 2016 21.77 21.77 21.31 21.34 3,853,512 -0.18(-0.82%)
Oct 26, 2016 21.36 21.71 21.26 21.51 5,020,776 -0.14(-0.66%)
Oct 25, 2016 21.80 21.88 21.58 21.66 5,826,102 -0.18(-0.84%)
Oct 24, 2016 21.88 21.99 21.74 21.84 4,479,936 +0.26(+1.18%)
Oct 21, 2016 21.28 21.61 21.22 21.58 4,151,740 +0.03(+0.13%)
Oct 20, 2016 21.56 21.76 21.33 21.56 4,659,437 -0.12(-0.53%)
Oct 19, 2016 21.60 21.79 21.49 21.67 2,307,511 +0.18(+0.82%)
Oct 18, 2016 21.67 21.69 21.39 21.49 6,467,449 +0.37(+1.73%)
Oct 17, 2016 21.33 21.42 21.06 21.13 4,858,595 -0.21(-0.99%)
Oct 14, 2016 21.66 21.82 21.32 21.34 6,450,151 +0.01(+0.04%)
Oct 13, 2016 21.07 21.49 20.78 21.33 6,482,481 -0.21(-0.98%)
Oct 12, 2016 21.49 21.71 21.33 21.54 6,288,126 +0.07(+0.34%)
Oct 11, 2016 22.14 22.16 21.19 21.47 8,805,889 -0.81(-3.65%)
Oct 10, 2016 22.28 22.46 22.24 22.28 4,474,821 +0.32(+1.45%)
Oct 07, 2016 22.28 22.34 21.70 21.96 5,881,644 -0.23(-1.03%)
Oct 06, 2016 22.06 22.26 21.86 22.19 2,793,113 +0.06(+0.28%)
Oct 05, 2016 22.08 22.30 22.05 22.13 4,276,046 +0.25(+1.16%)
Oct 04, 2016 22.23 22.31 21.64 21.88 5,648,094 -0.29(-1.32%)
Oct 03, 2016 22.21 22.27 21.97 22.17 4,171,214 -0.21(-0.95%)
Sep 30, 2016 22.16 22.61 22.08 22.38 5,825,294 +0.52(+2.39%)
Sep 29, 2016 22.41 22.55 21.69 21.86 8,648,615 -0.63(-2.82%)
Sep 28, 2016 22.25 22.54 21.89 22.49 5,244,578 +0.33(+1.50%)
Sep 27, 2016 21.70 22.19 21.57 22.16 4,261,492 +0.40(+1.82%)
Sep 26, 2016 22.01 22.06 21.69 21.76 7,189,336 -0.53(-2.37%)
Sep 23, 2016 22.53 22.57 22.27 22.29 3,900,370 -0.37(-1.64%)
Sep 22, 2016 22.63 22.78 22.53 22.66 4,689,818 +0.42(+1.88%)
Sep 21, 2016 21.78 22.32 21.54 22.24 7,198,767 +0.71(+3.28%)
Sep 20, 2016 21.83 21.88 21.53 21.54 3,803,015 +0.01(+0.04%)
Sep 19, 2016 21.76 21.98 21.42 21.53 6,958,222 +0.02(+0.09%)
Sep 16, 2016 21.56 21.62 21.28 21.51 4,691,138 -0.27(-1.23%)
Sep 15, 2016 21.09 21.91 21.03 21.78 6,417,599 +0.64(+3.03%)
Sep 14, 2016 21.19 21.61 20.95 21.14 5,613,593 -0.04(-0.18%)
Sep 13, 2016 21.68 21.76 20.96 21.17 9,829,799 -0.96(-4.35%)
Sep 12, 2016 20.96 22.27 20.92 22.14 8,776,199 +0.93(+4.36%)
Sep 09, 2016 22.39 22.40 21.21 21.21 8,825,928 -1.66(-7.24%)
Sep 08, 2016 22.91 23.00 22.76 22.87 3,450,096 -0.17(-0.74%)
Sep 07, 2016 22.98 23.09 22.81 23.04 4,041,267 -0.00(-0.02%)
Sep 06, 2016 22.94 23.05 22.67 23.04 4,869,866 +0.22(+0.95%)
Sep 02, 2016 22.82 22.83 22.83 22.83 5,138,282 +0.29(+1.30%)
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.