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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 29.23 29.32 28.96 29.15 2,916,893 -0.24(-0.81%)
Feb 27, 2017 29.23 29.45 29.11 29.39 3,375,378 +0.11(+0.37%)
Feb 24, 2017 28.77 29.28 28.77 29.28 2,595,167 +0.12(+0.41%)
Feb 23, 2017 29.34 29.34 28.84 29.16 3,782,600 +0.05(+0.17%)
Feb 22, 2017 29.01 29.19 28.94 29.11 2,888,091 -0.04(-0.15%)
Feb 21, 2017 28.83 29.25 28.82 29.16 2,949,037 +0.50(+1.74%)
Feb 17, 2017 28.66 28.66 28.66 0 +0.10(+0.36%)
Feb 16, 2017 28.62 28.70 28.23 28.56 3,467,131 -0.05(-0.19%)
Feb 15, 2017 28.10 28.70 28.07 28.61 2,744,519 +0.41(+1.47%)
Feb 14, 2017 27.78 28.19 27.63 28.19 2,352,308 +0.36(+1.30%)
Feb 13, 2017 27.62 27.95 27.60 27.83 2,731,032 +0.44(+1.59%)
Feb 10, 2017 27.23 27.49 27.20 27.40 2,504,030 +0.31(+1.16%)
Feb 09, 2017 26.73 27.21 26.71 27.08 2,638,858 +0.47(+1.77%)
Feb 08, 2017 26.39 26.66 26.30 26.61 1,719,586 +0.09(+0.33%)
Feb 07, 2017 26.67 26.76 26.44 26.53 2,401,799 +0.00(+0.00%)
Feb 06, 2017 26.49 26.64 26.38 26.53 2,443,579 -0.12(-0.47%)
Feb 03, 2017 26.47 26.72 26.36 26.65 4,068,850 +0.54(+2.06%)
Feb 02, 2017 25.94 26.24 25.80 26.11 2,845,899 +0.02(+0.07%)
Feb 01, 2017 26.30 26.41 25.86 26.09 4,226,530 +0.03(+0.13%)
Jan 31, 2017 25.87 26.07 25.64 26.06 3,220,915 -0.03(-0.13%)
Jan 30, 2017 26.28 26.28 25.70 26.09 4,514,279 -0.48(-1.81%)
Jan 27, 2017 26.71 26.77 26.48 26.57 2,258,648 -0.11(-0.40%)
Jan 26, 2017 26.71 26.82 26.58 26.68 3,515,546 -0.06(-0.23%)
Jan 25, 2017 26.47 26.77 26.41 26.74 4,065,138 +0.65(+2.48%)
Jan 24, 2017 25.69 26.25 25.65 26.10 2,981,820 +0.48(+1.86%)
Jan 23, 2017 25.68 25.83 25.31 25.62 3,828,448 -0.18(-0.71%)
Jan 20, 2017 25.80 26.01 25.59 25.80 3,470,288 +0.25(+0.98%)
Jan 19, 2017 25.86 25.91 25.37 25.55 2,684,024 -0.28(-1.07%)
Jan 18, 2017 25.76 25.84 25.55 25.83 2,099,765 +0.17(+0.65%)
Jan 17, 2017 25.68 25.84 25.51 25.66 2,609,483 -0.28(-1.07%)
Jan 13, 2017 25.94 25.94 25.94 0 +0.16(+0.63%)
Jan 12, 2017 25.77 25.85 25.23 25.78 3,523,522 -0.19(-0.72%)
Jan 11, 2017 25.72 25.96 25.46 25.96 3,449,763 +0.21(+0.83%)
Jan 10, 2017 25.77 26.09 25.60 25.75 2,686,769 -0.02(-0.09%)
Jan 09, 2017 25.92 25.97 25.75 25.77 2,156,343 -0.25(-0.95%)
Jan 06, 2017 25.80 26.20 25.58 26.02 3,676,387 +0.29(+1.13%)
Jan 05, 2017 25.71 25.81 25.44 25.73 3,632,870 -0.06(-0.23%)
Jan 04, 2017 25.47 25.87 25.47 25.79 3,850,828 +0.45(+1.77%)
Jan 03, 2017 25.30 25.56 24.92 25.34 3,857,545 +0.53(+2.12%)
Dec 30, 2016 24.82 24.82 24.82 0 -0.26(-1.06%)
Dec 29, 2016 25.13 25.26 24.91 25.08 3,673,326 -0.04(-0.17%)
Dec 28, 2016 25.82 25.83 25.06 25.12 2,917,626 -0.59(-2.31%)
Dec 27, 2016 25.64 25.89 25.63 25.72 1,937,843 +0.18(+0.72%)
Dec 23, 2016 25.53 25.53 25.53 0 +0.07(+0.27%)
Dec 22, 2016 25.53 25.57 25.30 25.46 3,668,806 -0.14(-0.53%)
Dec 21, 2016 25.77 25.81 25.59 25.60 2,583,231 -0.19(-0.75%)
Dec 20, 2016 25.73 25.86 25.64 25.79 2,974,630 +0.30(+1.17%)
Dec 19, 2016 25.43 25.68 25.37 25.50 2,807,910 +0.14(+0.54%)
Dec 16, 2016 25.66 25.71 25.23 25.36 4,753,851 -0.14(-0.55%)
Dec 15, 2016 25.29 25.83 25.23 25.50 5,157,004 +0.30(+1.19%)
Dec 14, 2016 25.71 26.00 25.02 25.20 6,637,587 -0.61(-2.35%)
Dec 13, 2016 25.57 26.03 25.57 25.81 4,388,800 +0.48(+1.91%)
Dec 12, 2016 25.37 25.56 25.16 25.32 3,864,636 -0.09(-0.36%)
Dec 09, 2016 25.06 25.41 25.03 25.41 3,663,478 +0.45(+1.79%)
Dec 08, 2016 24.78 25.14 24.67 24.97 3,654,429 +0.20(+0.80%)
Dec 07, 2016 23.79 24.80 23.75 24.77 3,502,702 +0.93(+3.91%)
Dec 06, 2016 23.69 23.86 23.51 23.84 2,582,349 +0.24(+1.01%)
Dec 05, 2016 23.52 23.76 23.44 23.60 3,550,539 +0.40(+1.73%)
Dec 02, 2016 23.20 23.38 23.08 23.20 2,436,892 +0.03(+0.11%)
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.