Skip to main content

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

146.07 -1.86 (-1.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 14.79 15.12 14.62 14.92 12,898,531 +0.11(+0.75%)
Feb 27, 2014 14.51 14.81 14.47 14.81 10,070,960 +0.23(+1.61%)
Feb 26, 2014 14.65 14.75 14.45 14.58 5,228,812 +0.01(+0.08%)
Feb 25, 2014 14.63 14.75 14.43 14.56 7,728,904 +0.00(+0.02%)
Feb 24, 2014 14.46 14.88 14.36 14.56 11,451,423 +0.20(+1.39%)
Feb 21, 2014 14.49 14.59 14.33 14.36 5,088,584 -0.04(-0.29%)
Feb 20, 2014 14.21 14.50 14.07 14.40 11,577,505 +0.24(+1.69%)
Feb 19, 2014 14.33 14.61 14.12 14.16 14,176,016 -0.28(-1.93%)
Feb 18, 2014 14.43 14.50 14.31 14.44 6,026,714 +0.05(+0.35%)
Feb 14, 2014 14.13 14.39 14.39 14.39 9,923,129 +0.23(+1.61%)
Feb 13, 2014 13.67 14.21 13.66 14.16 13,691,435 +0.20(+1.44%)
Feb 12, 2014 13.99 14.12 13.87 13.96 8,363,699 +0.04(+0.31%)
Feb 11, 2014 13.53 14.03 13.50 13.92 8,200,128 +0.44(+3.30%)
Feb 10, 2014 13.42 13.50 13.30 13.48 8,533,726 +0.06(+0.43%)
Feb 07, 2014 13.11 13.45 12.99 13.42 13,455,367 +0.50(+3.87%)
Feb 06, 2014 12.53 12.93 12.53 12.92 8,381,084 +0.49(+3.93%)
Feb 05, 2014 12.35 12.52 12.13 12.43 8,437,830 -0.06(-0.46%)
Feb 04, 2014 12.40 12.58 12.27 12.49 14,198,420 +0.26(+2.09%)
Feb 03, 2014 13.07 13.16 12.16 12.23 23,517,348 -0.88(-6.71%)
Jan 31, 2014 12.86 13.37 12.84 13.11 9,974,482 -0.25(-1.90%)
Jan 30, 2014 13.28 13.48 13.15 13.36 9,868,520 +0.42(+3.27%)
Jan 29, 2014 13.01 13.22 12.85 12.94 8,940,499 -0.40(-2.99%)
Jan 28, 2014 13.13 13.38 13.12 13.34 7,604,389 +0.24(+1.83%)
Jan 27, 2014 13.34 13.44 12.90 13.10 15,411,622 -0.19(-1.44%)
Jan 24, 2014 13.94 13.94 13.29 13.29 17,021,688 -0.92(-6.48%)
Jan 23, 2014 14.35 14.36 13.98 14.21 9,520,217 -0.36(-2.45%)
Jan 22, 2014 14.62 14.63 14.48 14.57 6,222,515 +0.03(+0.17%)
Jan 21, 2014 14.67 14.68 14.27 14.54 5,714,197 +0.14(+0.96%)
Jan 17, 2014 14.53 14.41 14.41 14.41 6,116,962 -0.19(-1.33%)
Jan 16, 2014 14.57 14.62 14.46 14.60 4,868,733 -0.06(-0.42%)
Jan 15, 2014 14.42 14.73 14.51 14.66 7,013,460 +0.24(+1.65%)
Jan 14, 2014 14.11 14.45 14.04 14.42 6,433,100 +0.44(+3.15%)
Jan 13, 2014 14.44 14.56 13.89 13.98 8,533,240 -0.56(-3.82%)
Jan 10, 2014 14.51 14.57 14.29 14.54 6,525,827 +0.11(+0.73%)
Jan 09, 2014 14.55 14.55 14.24 14.43 6,987,144 +0.03(+0.18%)
Jan 08, 2014 14.40 14.48 14.26 14.41 7,349,576 +0.01(+0.05%)
Jan 07, 2014 14.32 14.47 14.29 14.40 5,971,111 +0.26(+1.84%)
Jan 06, 2014 14.41 14.42 14.08 14.14 8,960,680 -0.11(-0.76%)
Jan 03, 2014 14.35 14.43 14.21 14.25 5,034,271 -0.04(-0.27%)
Jan 02, 2014 14.54 14.55 14.18 14.29 7,653,588 -0.41(-2.76%)
Dec 31, 2013 14.56 14.69 14.69 14.69 5,431,365 +0.20(+1.37%)
Dec 30, 2013 14.51 14.54 14.45 14.50 2,630,454 -0.02(-0.11%)
Dec 27, 2013 14.57 14.59 14.46 14.51 3,901,756 -0.01(-0.05%)
Dec 26, 2013 14.40 14.53 14.39 14.52 4,622,205 +0.21(+1.48%)
Dec 24, 2013 14.21 14.31 14.20 14.31 3,534,052 +0.10(+0.73%)
Dec 23, 2013 14.19 14.23 14.11 14.20 6,070,003 +0.22(+1.56%)
Dec 20, 2013 13.77 14.08 13.77 13.98 9,454,605 +0.23(+1.64%)
Dec 19, 2013 13.67 13.79 13.57 13.76 8,977,762 -0.02(-0.17%)
Dec 18, 2013 13.17 13.79 12.82 13.78 13,247,842 +0.68(+5.22%)
Dec 17, 2013 13.28 13.29 13.03 13.10 5,848,324 -0.15(-1.09%)
Dec 16, 2013 13.19 13.37 13.18 13.24 7,160,701 +0.25(+1.93%)
Dec 13, 2013 13.09 13.13 12.93 12.99 4,949,502 -0.02(-0.14%)
Dec 12, 2013 13.11 13.17 12.93 13.01 8,887,727 -0.12(-0.95%)
Dec 11, 2013 13.62 13.62 13.09 13.13 8,317,587 -0.48(-3.50%)
Dec 10, 2013 13.65 13.74 13.57 13.61 5,840,461 -0.13(-0.97%)
Dec 09, 2013 13.76 13.80 13.69 13.74 7,465,993 +0.11(+0.79%)
Dec 06, 2013 13.60 13.68 13.47 13.64 9,958,964 +0.43(+3.26%)
Dec 05, 2013 13.31 13.38 13.17 13.21 7,885,887 -0.16(-1.21%)
Dec 04, 2013 13.25 13.54 13.07 13.37 15,006,356 -0.04(-0.29%)
Dec 03, 2013 13.43 13.56 13.26 13.41 8,694,683 -0.15(-1.14%)
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.