Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Bull 2X ETF Direxion (NY: SPUU )

141.79 +4.66 (+3.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Sep 29, 2017 35.64 35.91 35.64 35.91 1,004 +0.45(+1.26%)
Sep 28, 2017 35.49 35.49 35.46 35.46 375 -0.16(-0.45%)
Sep 27, 2017 35.53 35.62 35.39 35.62 1,578 +0.22(+0.63%)
Sep 26, 2017 35.40 35.40 35.40 35.40 272 +0.15(+0.43%)
Sep 25, 2017 35.31 35.31 35.24 35.24 748 -0.13(-0.36%)
Sep 22, 2017 35.33 35.37 35.33 35.37 2,530 -0.08(-0.23%)
Sep 21, 2017 35.38 35.45 35.37 35.45 4,186 +0.09(+0.26%)
Sep 20, 2017 35.59 35.59 35.34 35.36 1,711 -0.18(-0.50%)
Sep 19, 2017 35.57 35.57 35.50 35.54 1,188 +0.06(+0.16%)
Sep 18, 2017 35.45 35.56 35.45 35.48 1,726 +0.29(+0.83%)
Sep 15, 2017 35.20 35.20 35.19 35.19 252 +0.02(+0.05%)
Sep 14, 2017 35.18 35.19 35.18 35.18 529 -0.10(-0.28%)
Sep 13, 2017 35.18 35.28 35.18 35.28 863 +0.20(+0.58%)
Sep 12, 2017 35.07 35.07 35.07 35.07 246 +0.09(+0.26%)
Sep 11, 2017 34.97 34.98 34.97 34.98 625 +0.66(+1.92%)
Sep 08, 2017 34.27 34.35 34.27 34.33 1,340 +0.05(+0.14%)
Sep 07, 2017 34.47 34.47 34.28 34.28 507 -0.07(-0.21%)
Sep 06, 2017 34.36 34.36 34.29 34.35 923 +0.29(+0.86%)
Sep 05, 2017 34.47 34.47 34.06 34.06 982 -0.64(-1.85%)
Sep 01, 2017 34.68 34.77 34.62 34.70 6,465 +0.19(+0.54%)
Aug 31, 2017 34.48 34.51 34.48 34.51 1,452 +0.41(+1.21%)
Aug 30, 2017 33.87 34.10 33.87 34.10 580 +0.28(+0.82%)
Aug 29, 2017 33.52 33.82 33.49 33.82 4,419 -0.08(-0.24%)
Aug 28, 2017 33.91 33.92 33.90 33.90 2,559 +0.00(+0.00%)
Aug 25, 2017 33.90 33.90 33.90 33.90 283 +0.38(+1.13%)
Aug 24, 2017 33.78 33.78 33.51 33.52 2,217 -0.18(-0.54%)
Aug 23, 2017 33.70 33.70 33.70 33.70 1,021 -0.28(-0.82%)
Aug 22, 2017 33.57 33.98 33.57 33.98 2,765 +0.70(+2.10%)
Aug 21, 2017 33.11 33.29 33.10 33.29 1,402 -0.15(-0.44%)
Aug 18, 2017 33.29 33.43 33.10 33.43 2,690 -0.67(-1.98%)
Aug 17, 2017 34.26 34.26 34.11 34.11 523 -0.46(-1.33%)
Aug 16, 2017 34.50 34.57 34.50 34.57 1,970 +0.20(+0.58%)
Aug 15, 2017 34.36 34.37 34.36 34.37 337 -0.02(-0.05%)
Aug 14, 2017 34.08 34.38 34.08 34.38 1,744 +0.65(+1.93%)
Aug 11, 2017 33.64 33.73 33.59 33.73 1,818 -0.41(-1.19%)
Aug 10, 2017 34.14 34.14 34.14 34.14 417 -0.37(-1.06%)
Aug 09, 2017 34.31 34.50 34.31 34.50 2,271 -0.07(-0.21%)
Aug 08, 2017 34.59 34.86 34.50 34.58 3,171 -0.02(-0.05%)
Aug 04, 2017 34.59 137 +0.10(+0.29%)
Aug 03, 2017 34.61 34.61 34.45 34.49 2,038 -0.05(-0.14%)
Aug 02, 2017 34.64 34.64 34.46 34.54 1,261 -0.04(-0.11%)
Aug 01, 2017 34.58 34.58 34.58 34.58 416 +0.09(+0.27%)
Jul 31, 2017 34.61 34.61 34.41 34.48 1,726 +0.26(+0.76%)
Jul 28, 2017 34.33 34.36 34.22 34.22 869 -0.21(-0.60%)
Jul 27, 2017 34.78 34.78 34.42 34.43 27,029 -0.24(-0.70%)
Jul 26, 2017 34.71 34.71 34.65 34.67 1,986 +0.06(+0.19%)
Jul 25, 2017 34.59 34.65 34.57 34.61 4,290 +0.29(+0.85%)
Jul 24, 2017 34.45 34.45 34.32 34.32 1,561 -0.03(-0.08%)
Jul 21, 2017 34.37 34.37 34.35 34.35 619 -0.16(-0.46%)
Jul 20, 2017 34.50 34.50 34.50 34.50 2,619 +0.04(+0.12%)
Jul 19, 2017 34.36 34.46 34.36 34.46 1,958 +0.36(+1.05%)
Jul 18, 2017 33.95 34.11 33.95 34.11 5,237 +0.02(+0.05%)
Jul 17, 2017 34.13 34.20 34.09 34.09 8,507 -0.04(-0.11%)
Jul 14, 2017 34.13 34.13 34.13 34.13 187 +0.27(+0.81%)
Jul 13, 2017 33.77 33.85 33.77 33.85 3,083 +0.20(+0.60%)
Jul 12, 2017 33.69 33.69 33.65 33.65 447 +0.31(+0.93%)
Jul 10, 2017 33.34 56 +0.19(+0.56%)
Jul 07, 2017 33.16 33.16 33.16 33.16 581 +0.22(+0.67%)
Jul 06, 2017 32.94 32.94 32.94 32.94 832 -0.50(-1.50%)
Jul 05, 2017 33.26 33.44 33.26 33.44 2,357 -0.03(-0.10%)
Jul 03, 2017 33.47 33.47 33.47 33.47 422 +0.13(+0.39%)
Jun 30, 2017 33.33 33.34 33.33 33.34 732 +0.27(+0.81%)
Jun 29, 2017 33.06 33.07 33.06 33.07 2,691 -0.58(-1.71%)
Jun 28, 2017 33.40 33.66 33.40 33.65 9,978 +0.59(+1.79%)
Jun 27, 2017 33.42 33.42 33.06 33.06 9,406 -0.53(-1.57%)
Jun 26, 2017 33.59 33.59 33.59 33.59 444 -0.01(-0.02%)
Jun 23, 2017 33.59 33.59 33.59 33.59 776 +0.02(+0.05%)
Jun 22, 2017 33.59 33.59 33.58 33.58 2,550 +0.09(+0.26%)
Jun 21, 2017 33.60 33.60 33.49 33.49 3,880 -0.36(-1.06%)
Jun 19, 2017 33.85 43 +0.65(+1.96%)
Jun 16, 2017 33.18 33.18 33.18 33.20 990 -0.20(-0.60%)
Jun 15, 2017 33.13 33.40 33.05 33.40 3,026 -0.25(-0.73%)
Jun 13, 2017 33.64 337 +0.04(+0.12%)
Jun 09, 2017 33.60 2 +0.12(+0.36%)
Jun 08, 2017 33.48 33.48 33.48 33.48 330 +0.10(+0.30%)
Jun 07, 2017 33.40 33.40 33.26 33.38 1,252 -0.03(-0.08%)
Jun 06, 2017 33.32 33.41 33.32 33.41 1,401 +0.11(+0.32%)
Jun 02, 2017 33.30 1 +0.01(+0.02%)
Jun 01, 2017 32.95 33.29 32.93 33.29 9,730 +0.58(+1.76%)
May 31, 2017 32.71 32.71 32.71 32.71 692 -0.13(-0.39%)
May 30, 2017 32.84 32.89 32.84 32.84 6,725 -0.04(-0.11%)
May 26, 2017 32.90 32.90 32.88 32.88 263 -0.00(-0.00%)
May 25, 2017 32.83 32.93 32.83 32.88 5,410 +0.42(+1.31%)
May 24, 2017 32.53 32.53 32.46 32.46 677 -0.02(-0.07%)
May 23, 2017 32.37 32.48 32.37 32.48 398 +0.20(+0.63%)
May 22, 2017 32.12 32.27 32.12 32.27 410 +0.18(+0.55%)
May 19, 2017 31.90 32.10 31.90 32.10 3,497 +0.54(+1.70%)
May 18, 2017 31.56 31.56 31.56 31.56 5,120 -0.01(-0.05%)
May 17, 2017 32.00 32.00 31.51 31.58 4,628 -0.86(-2.67%)
May 16, 2017 32.43 32.44 32.43 32.44 1,054 -0.04(-0.12%)
May 15, 2017 32.33 32.52 32.33 32.48 1,735 +0.27(+0.85%)
May 12, 2017 32.21 32.21 32.21 32.21 727 -0.11(-0.35%)
May 11, 2017 32.25 32.32 32.06 32.32 2,901 +0.03(+0.09%)
May 10, 2017 32.29 32.29 32.29 32.29 708 -0.07(-0.21%)
May 09, 2017 32.46 32.46 32.36 32.36 6,735 +0.03(+0.09%)
May 08, 2017 32.37 32.37 32.30 32.33 2,812 +0.42(+1.31%)
May 04, 2017 31.91 134 -0.11(-0.36%)
May 03, 2017 31.89 32.02 31.89 32.02 1,140 -0.13(-0.40%)
May 02, 2017 32.08 32.15 32.08 32.15 2,690 +0.08(+0.24%)
May 01, 2017 32.08 32.08 32.08 32.08 452 +0.04(+0.12%)
Apr 28, 2017 32.04 32.04 32.04 32.04 137 +0.05(+0.17%)
Apr 27, 2017 32.10 32.10 31.99 31.99 3,026 -0.20(-0.64%)
Apr 26, 2017 32.30 32.30 32.19 32.19 3,503 +0.07(+0.21%)
Apr 25, 2017 32.12 32.14 32.12 32.12 1,387 +0.39(+1.24%)
Apr 24, 2017 31.70 31.76 31.70 31.73 3,647 +0.52(+1.65%)
Apr 20, 2017 31.21 1 +0.45(+1.45%)
Apr 19, 2017 31.09 31.09 30.77 30.77 2,836 -0.08(-0.25%)
Apr 18, 2017 30.84 30.84 30.84 30.84 146 -0.19(-0.61%)
Apr 17, 2017 30.77 31.03 30.77 31.03 2,160 +0.07(+0.22%)
Apr 12, 2017 30.96 36 -0.20(-0.63%)
Apr 11, 2017 31.09 31.16 31.09 31.16 1,385 -0.07(-0.22%)
Apr 10, 2017 31.23 31.23 31.23 31.23 265 +0.02(+0.07%)
Apr 07, 2017 31.20 31.21 31.20 31.21 636 -0.11(-0.34%)
Apr 06, 2017 31.32 31.32 31.31 31.31 1,056 -0.08(-0.27%)
Apr 05, 2017 31.66 31.66 31.39 31.39 1,463 +0.17(+0.56%)
Apr 04, 2017 31.23 31.23 31.22 31.22 295 +0.01(+0.02%)
Apr 03, 2017 31.38 31.38 31.21 31.21 2,041 -0.32(-1.01%)
Mar 30, 2017 31.53 2 +0.22(+0.70%)
Mar 28, 2017 31.31 35 +0.43(+1.40%)
Mar 27, 2017 30.36 30.88 30.36 30.88 2,090 -0.36(-1.14%)
Mar 23, 2017 31.24 31.24 31.24 0 +0.33(+1.08%)
Mar 22, 2017 30.90 30.90 30.90 30.90 772 -0.86(-2.70%)
Mar 20, 2017 31.76 11 -0.16(-0.50%)
Mar 17, 2017 31.92 31.92 31.92 31.92 767 +0.07(+0.20%)
Mar 16, 2017 32.02 32.02 31.85 31.85 3,895 +0.36(+1.14%)
Mar 14, 2017 31.49 101 -0.07(-0.22%)
Mar 13, 2017 31.60 31.60 31.56 31.56 1,810 -0.10(-0.31%)
Mar 10, 2017 31.56 31.68 31.56 31.66 3,542 +0.35(+1.13%)
Mar 09, 2017 31.51 31.51 31.31 31.31 2,748 -0.16(-0.50%)
Mar 08, 2017 31.44 31.46 31.44 31.46 4,846 -0.05(-0.14%)
Mar 07, 2017 31.60 31.60 31.51 31.51 1,073 -0.19(-0.60%)
Mar 06, 2017 31.59 31.70 31.59 31.70 1,045 -0.04(-0.12%)
Mar 03, 2017 31.79 31.79 31.74 31.74 3,846 -0.11(-0.35%)
Mar 02, 2017 32.04 32.04 31.85 31.85 585 -0.41(-1.28%)
Mar 01, 2017 32.28 32.35 32.24 32.26 3,241 +0.92(+2.93%)
Feb 28, 2017 31.46 31.46 31.34 31.34 509 -0.05(-0.14%)
Feb 27, 2017 31.39 31.39 31.39 31.39 879 +0.11(+0.36%)
Feb 24, 2017 31.27 31.27 31.27 31.27 1,343 -0.07(-0.23%)
Feb 23, 2017 31.40 31.40 31.28 31.35 1,662 +0.03(+0.11%)
Feb 22, 2017 31.27 31.38 31.27 31.31 2,757 -0.08(-0.27%)
Feb 21, 2017 31.18 31.43 31.18 31.39 8,787 +0.57(+1.86%)
Feb 17, 2017 30.82 30.82 30.82 0 -0.11(-0.36%)
Feb 16, 2017 30.85 30.93 30.83 30.93 2,992 +0.29(+0.95%)
Feb 15, 2017 30.64 30.64 30.64 30.64 1,495 -0.02(-0.07%)
Feb 14, 2017 30.33 30.67 30.33 30.67 1,339 +0.76(+2.54%)
Feb 09, 2017 29.91 307 +0.34(+1.15%)
Feb 08, 2017 29.53 29.57 29.53 29.57 267 -0.05(-0.18%)
Feb 07, 2017 29.65 29.65 29.62 29.62 1,749 +0.14(+0.47%)
Feb 06, 2017 29.48 29.48 29.48 29.48 437 -0.14(-0.49%)
Feb 03, 2017 29.38 29.63 29.38 29.63 1,032 +0.43(+1.48%)
Feb 01, 2017 29.20 2 +0.24(+0.81%)
Jan 31, 2017 28.96 28.96 28.96 28.96 184 -0.16(-0.55%)
Jan 30, 2017 29.29 29.29 29.29 29.12 3,357 -0.36(-1.22%)
Jan 27, 2017 29.51 29.51 29.46 29.48 924 -0.16(-0.53%)
Jan 26, 2017 29.61 29.67 29.61 29.63 2,883 +0.04(+0.13%)
Jan 25, 2017 29.59 29.60 29.44 29.60 4,989 +0.42(+1.43%)
Jan 24, 2017 29.15 29.23 29.13 29.18 5,789 +0.43(+1.50%)
Jan 23, 2017 28.73 28.75 28.73 28.75 534 -0.32(-1.10%)
Jan 20, 2017 29.07 29.07 29.07 29.07 2,669 +0.28(+0.98%)
Jan 19, 2017 29.01 29.01 28.79 28.79 1,592 -0.06(-0.21%)
Jan 18, 2017 28.95 28.95 28.85 28.85 2,086 -0.11(-0.39%)
Jan 17, 2017 28.96 28.96 28.96 28.96 631 -0.08(-0.29%)
Jan 13, 2017 29.04 29.04 29.04 0 +0.11(+0.37%)
Jan 12, 2017 28.66 28.94 28.66 28.94 2,769 +0.08(+0.29%)
Jan 11, 2017 28.85 28.85 28.85 28.85 890 -0.07(-0.24%)
Jan 10, 2017 28.92 28.92 28.92 28.92 532 -0.29(-0.99%)
Jan 06, 2017 29.21 246 +0.26(+0.89%)
Jan 04, 2017 28.95 75 +0.60(+2.11%)
Jan 03, 2017 28.45 28.45 28.35 28.35 4,219 +0.18(+0.65%)
Dec 30, 2016 28.17 28.17 28.17 0 -0.31(-1.10%)
Dec 29, 2016 28.54 28.54 28.49 28.49 1,037 -0.22(-0.78%)
Dec 28, 2016 28.70 28.71 28.70 28.71 425 -0.17(-0.58%)
Dec 27, 2016 28.94 28.94 28.88 28.88 407 +0.15(+0.53%)
Dec 23, 2016 28.73 28.73 28.73 0 +0.11(+0.39%)
Dec 22, 2016 28.78 28.78 28.61 28.61 1,443 -0.26(-0.91%)
Dec 21, 2016 28.87 28.88 28.87 28.88 1,859 -0.03(-0.11%)
Dec 20, 2016 28.98 28.98 28.91 28.91 3,716 +0.20(+0.69%)
Dec 19, 2016 28.66 28.74 28.66 28.71 8,259 +0.15(+0.54%)
Dec 16, 2016 28.84 28.84 28.55 28.55 3,613 -0.18(-0.61%)
Dec 15, 2016 28.55 28.79 28.55 28.73 6,258 +0.27(+0.96%)
Dec 14, 2016 28.94 28.94 28.46 28.46 1,409 -0.53(-1.82%)
Dec 13, 2016 29.07 29.07 28.98 28.98 797 +0.44(+1.53%)
Dec 12, 2016 28.63 28.63 28.53 28.55 10,177 +0.07(+0.26%)
Dec 09, 2016 28.46 28.49 28.42 28.47 2,606 +0.19(+0.68%)
Dec 08, 2016 28.17 28.28 28.15 28.28 4,130 +0.17(+0.60%)
Dec 07, 2016 27.46 28.11 27.46 28.11 7,568 +0.71(+2.60%)
Dec 06, 2016 27.39 27.40 27.39 27.40 2,988 +0.19(+0.71%)
Dec 05, 2016 27.20 27.20 27.20 27.20 4,380 +0.28(+1.04%)
Dec 02, 2016 26.91 26.96 26.85 26.92 2,419 +0.10(+0.38%)
Dec 01, 2016 26.82 26.82 26.82 26.82 428 -0.42(-1.54%)
Nov 30, 2016 27.35 27.35 27.24 27.24 4,167 -0.04(-0.15%)
Nov 28, 2016 27.28 27.28 27.28 0 +0.02(+0.08%)
Nov 25, 2016 27.26 27.26 27.26 27.26 3,674 -0.16(-0.59%)
Nov 23, 2016 27.42 27.42 27.42 0 +0.27(+1.01%)
Nov 22, 2016 27.14 27.15 27.14 27.15 456 +0.49(+1.84%)
Nov 18, 2016 26.66 214 -0.09(-0.35%)
Nov 17, 2016 26.70 26.75 26.70 26.75 1,716 +0.16(+0.59%)
Nov 15, 2016 26.59 167 +0.40(+1.53%)
Nov 14, 2016 26.33 26.33 26.19 26.19 1,948 -0.03(-0.10%)
Nov 11, 2016 26.13 26.22 26.01 26.22 10,668 -0.06(-0.22%)
Nov 10, 2016 26.12 26.42 25.99 26.28 2,049 +0.13(+0.48%)
Nov 09, 2016 25.20 26.33 25.20 26.15 11,528 +0.53(+2.06%)
Nov 08, 2016 25.30 25.76 25.27 25.62 5,406 +0.37(+1.47%)
Nov 07, 2016 25.11 25.34 25.11 25.25 4,991 +0.82(+3.36%)
Nov 04, 2016 24.43 24.43 24.43 24.43 2,349 -0.04(-0.15%)
Nov 03, 2016 24.68 24.68 24.43 24.47 2,604 -0.15(-0.62%)
Nov 02, 2016 24.80 24.87 24.39 24.62 3,307 -0.20(-0.82%)
Nov 01, 2016 25.37 25.37 24.82 24.82 1,542 -0.46(-1.83%)
Oct 31, 2016 25.27 25.29 25.27 25.29 695 +0.00(+0.00%)
Oct 28, 2016 25.50 25.50 25.29 25.29 2,973 -0.41(-1.59%)
Oct 26, 2016 25.69 25.69 25.69 0 +0.01(+0.05%)
Oct 25, 2016 25.80 25.80 25.68 25.68 431 -0.19(-0.73%)
Oct 24, 2016 25.83 25.87 25.81 25.87 4,614 +0.38(+1.49%)
Oct 21, 2016 25.49 25.49 25.49 25.49 360 -0.20(-0.77%)
Oct 19, 2016 25.72 25.72 25.69 25.68 156 +0.09(+0.34%)
Oct 18, 2016 25.47 25.67 25.47 25.60 6,548 +0.10(+0.38%)
Oct 14, 2016 25.68 25.68 25.50 25.50 14 -0.02(-0.08%)
Oct 13, 2016 25.07 25.52 25.07 25.52 2,438 -0.11(-0.44%)
Oct 12, 2016 25.63 25.63 25.63 25.63 143 +0.13(+0.50%)
Oct 11, 2016 25.40 25.50 25.40 25.50 426 -0.73(-2.78%)
Oct 10, 2016 26.23 26.23 26.23 26.23 425 +0.15(+0.56%)
Oct 06, 2016 26.09 26.09 26.09 26.09 1,138 +0.04(+0.14%)
Oct 05, 2016 26.05 26.05 26.05 26.05 377 -0.01(-0.05%)
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.