Skip to main content

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

146.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 8.120 8.235 8.015 8.015 6,753,577 -0.07(-0.84%)
Feb 27, 2013 7.780 8.154 7.758 8.082 8,137,617 +0.29(+3.70%)
Feb 26, 2013 7.745 7.819 7.597 7.794 7,490,374 -0.31(-3.79%)
Feb 22, 2013 7.982 8.101 7.924 8.101 6,688,304 +0.24(+3.00%)
Feb 21, 2013 7.949 7.953 7.792 7.865 8,130,779 -0.15(-1.89%)
Feb 20, 2013 8.311 8.321 8.013 8.016 5,770,095 -0.30(-3.63%)
Feb 19, 2013 8.188 8.332 8.188 8.318 3,712,224 +0.17(+2.12%)
Feb 15, 2013 8.202 8.226 8.061 8.145 4,966,996 -0.04(-0.45%)
Feb 14, 2013 8.079 8.209 8.055 8.182 3,679,464 +0.03(+0.31%)
Feb 13, 2013 8.188 8.231 8.087 8.157 4,255,326 +0.02(+0.22%)
Feb 12, 2013 8.099 8.180 8.072 8.139 5,647,000 +0.04(+0.54%)
Feb 11, 2013 8.097 8.117 8.038 8.095 4,592,085 -0.00(-0.05%)
Feb 08, 2013 8.015 8.115 8.012 8.099 5,088,281 +0.12(+1.54%)
Feb 07, 2013 8.009 8.030 7.798 7.976 6,433,973 -0.03(-0.36%)
Feb 06, 2013 7.903 8.018 7.887 8.006 6,076,894 +0.25(+3.21%)
Feb 04, 2013 7.874 7.916 7.737 7.757 7,407,633 -0.26(-3.28%)
Feb 01, 2013 7.927 8.047 7.888 8.020 8,208,765 +0.24(+3.07%)
Jan 31, 2013 7.811 7.884 7.766 7.781 6,616,635 -0.07(-0.83%)
Jan 30, 2013 7.931 7.978 7.821 7.847 8,799,620 -0.09(-1.16%)
Jan 29, 2013 7.801 7.962 7.785 7.939 6,018,226 +0.10(+1.23%)
Jan 28, 2013 7.880 7.880 7.758 7.842 4,719,517 -0.02(-0.27%)
Jan 25, 2013 7.817 7.869 7.751 7.864 7,300,274 +0.12(+1.61%)
Jan 24, 2013 7.699 7.855 7.679 7.739 9,085,226 +0.00(+0.06%)
Jan 23, 2013 7.704 7.755 7.661 7.735 4,975,789 +0.04(+0.52%)
Jan 22, 2013 7.578 7.696 7.526 7.695 6,245,619 +0.12(+1.55%)
Jan 18, 2013 7.527 7.599 7.441 7.577 5,849,149 +0.05(+0.70%)
Jan 17, 2013 7.485 7.591 7.443 7.524 8,950,525 +0.14(+1.92%)
Jan 16, 2013 7.347 7.418 7.321 7.382 5,621,926 +0.00(+0.04%)
Jan 15, 2013 7.274 7.408 7.262 7.379 4,939,355 +0.01(+0.10%)
Jan 14, 2013 7.365 7.388 7.293 7.371 5,152,759 -0.03(-0.36%)
Jan 11, 2013 7.389 7.400 7.323 7.398 6,606,436 +0.01(+0.09%)
Jan 10, 2013 7.347 7.395 7.227 7.391 5,992,643 +0.17(+2.34%)
Jan 09, 2013 7.220 7.277 7.181 7.223 6,571,748 +0.05(+0.67%)
Jan 08, 2013 7.189 7.220 7.086 7.174 7,486,713 -0.04(-0.60%)
Jan 07, 2013 7.210 7.250 7.150 7.217 5,957,212 -0.08(-1.12%)
Jan 04, 2013 7.226 7.325 7.188 7.299 7,573,765 +0.09(+1.28%)
Jan 03, 2013 7.229 7.289 7.138 7.206 9,678,230 -0.04(-0.49%)
Jan 02, 2013 7.130 7.245 7.059 7.242 14,746,763 +0.51(+7.62%)
Dec 31, 2012 6.357 6.736 6.338 6.729 17,082,814 +0.34(+5.31%)
Dec 28, 2012 6.497 6.600 6.389 6.390 8,095,023 -0.23(-3.47%)
Dec 27, 2012 6.656 6.690 6.392 6.619 10,842,967 -0.03(-0.38%)
Dec 26, 2012 6.778 6.784 6.594 6.644 6,993,813 -0.09(-1.28%)
Dec 24, 2012 6.755 6.763 6.713 6.730 6,176,060 -0.08(-1.11%)
Dec 21, 2012 6.682 6.841 6.674 6.806 16,114,900 -0.18(-2.56%)
Dec 20, 2012 6.886 6.990 6.827 6.985 9,983,648 +0.12(+1.72%)
Dec 19, 2012 7.057 7.060 6.866 6.866 10,236,650 -0.16(-2.28%)
Dec 18, 2012 6.835 7.047 6.803 7.027 14,193,501 +0.22(+3.27%)
Dec 17, 2012 6.623 6.811 6.618 6.804 9,999,214 +0.25(+3.76%)
Dec 14, 2012 6.599 6.637 6.539 6.558 5,493,803 -0.09(-1.36%)
Dec 13, 2012 6.757 6.815 6.595 6.648 6,937,294 -0.12(-1.77%)
Dec 12, 2012 6.840 6.916 6.744 6.768 10,439,815 +0.02(+0.31%)
Dec 11, 2012 6.710 6.852 6.697 6.747 8,607,553 +0.12(+1.82%)
Dec 10, 2012 6.587 6.671 6.580 6.627 7,027,459 +0.02(+0.29%)
Dec 07, 2012 6.634 6.654 6.513 6.608 9,917,099 +0.05(+0.71%)
Dec 06, 2012 6.472 6.563 6.447 6.561 7,300,782 +0.08(+1.20%)
Dec 05, 2012 6.477 6.579 6.336 6.483 9,057,923 +0.03(+0.46%)
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.