Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P 500 Bull 3X Direxion
(NY:
SPXL
)
126.62
+3.76 (+3.06%)
Official Closing Price
Updated: 8:00 PM EDT, May 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
5.067
5.082
4.803
4.810
72,459,920
-0.25(-4.93%)
Apr 29, 2010
4.971
5.094
4.963
5.060
46,506,420
+0.18(+3.77%)
Apr 28, 2010
4.855
4.915
4.752
4.876
96,623,216
+0.10(+2.11%)
Apr 27, 2010
5.056
5.136
4.751
4.775
22,157
-0.37(-7.10%)
Apr 26, 2010
5.208
5.240
5.126
5.141
45,944,520
-0.05(-1.00%)
Apr 23, 2010
5.086
5.205
5.047
5.192
53,781,036
+0.10(+2.01%)
Apr 22, 2010
4.931
5.112
4.848
5.090
64,212,808
+0.05(+0.95%)
Apr 21, 2010
5.066
5.102
4.957
5.042
48,442,316
-0.01(-0.27%)
Apr 20, 2010
5.015
5.067
4.965
5.056
6,952
+0.13(+2.74%)
Apr 19, 2010
4.837
4.933
4.760
4.922
61,018,268
+0.04(+0.83%)
Apr 16, 2010
5.071
5.093
4.802
4.881
98,415,896
-0.24(-4.68%)
Apr 15, 2010
5.079
5.150
5.073
5.121
31,697,330
+0.02(+0.38%)
Apr 14, 2010
4.992
5.105
4.969
5.102
32,848,390
+0.17(+3.37%)
Apr 13, 2010
4.913
4.959
4.834
4.935
34,172,840
+0.01(+0.16%)
Apr 12, 2010
4.916
4.959
4.899
4.928
34,733,084
+0.03(+0.69%)
Apr 09, 2010
4.836
4.903
4.805
4.894
38,496,124
+0.09(+1.87%)
Apr 08, 2010
4.707
4.825
4.662
4.804
47,878,940
+0.04(+0.94%)
Apr 07, 2010
4.816
4.845
4.694
4.759
69,218,928
-0.08(-1.73%)
Apr 06, 2010
4.766
4.869
4.749
4.843
38,312,376
+0.04(+0.78%)
Apr 05, 2010
4.735
4.812
4.696
4.805
30,047,428
+0.13(+2.68%)
Apr 01, 2010
4.668
4.680
4.680
4.680
161,758,128
+0.10(+2.18%)
Mar 31, 2010
4.572
4.647
4.538
4.580
44,914,008
-0.05(-1.01%)
Mar 30, 2010
4.633
4.678
4.568
4.627
41,333,576
+0.01(+0.25%)
Mar 29, 2010
4.599
4.640
4.575
4.615
37,177,572
+0.08(+1.70%)
Mar 26, 2010
4.559
4.624
4.471
4.538
68,632,184
+0.00(+0.10%)
Mar 25, 2010
4.656
4.708
4.521
4.534
60,988,272
-0.03(-0.62%)
Mar 24, 2010
4.579
4.625
4.541
4.562
56,951,652
-0.07(-1.58%)
Mar 23, 2010
4.559
4.644
4.513
4.635
50,924,948
-0.00(-0.10%)
Mar 22, 2010
4.481
4.668
4.475
4.640
47,134,436
+0.09(+1.91%)
Mar 19, 2010
4.670
4.682
4.512
4.553
48,484,372
-0.08(-1.66%)
Mar 18, 2010
4.659
4.677
4.591
4.630
42,958,824
-0.03(-0.58%)
Mar 17, 2010
4.616
4.700
4.608
4.657
41,051,920
+0.09(+1.87%)
Mar 16, 2010
4.498
4.582
4.462
4.571
50,830,080
+0.12(+2.68%)
Mar 15, 2010
4.385
4.469
4.376
4.452
49,706,428
-0.01(-0.19%)
Mar 12, 2010
4.515
4.520
4.421
4.461
52,993,872
+0.01(+0.26%)
Mar 11, 2010
4.377
4.458
4.331
4.449
42,063,104
+0.05(+1.12%)
Mar 10, 2010
4.351
4.434
4.338
4.400
52,399,304
+0.06(+1.40%)
Mar 09, 2010
4.273
4.401
4.272
4.339
47,254,480
+0.02(+0.55%)
Mar 08, 2010
4.320
4.345
4.295
4.315
29,804,978
+0.01(+0.13%)
Mar 05, 2010
4.221
4.322
4.184
4.310
43,890,764
+0.17(+4.22%)
Mar 04, 2010
4.121
4.152
4.070
4.135
39,083,076
+0.03(+0.83%)
Mar 03, 2010
4.129
4.178
4.076
4.101
58,326,212
+0.01(+0.26%)
Mar 02, 2010
4.107
4.149
4.071
4.091
47,947,868
+0.04(+1.01%)
Mar 01, 2010
3.982
4.066
3.976
4.050
45,517,780
+0.13(+3.20%)
Feb 26, 2010
3.931
3.961
3.855
3.924
52,794,684
+0.00(+0.13%)
Feb 25, 2010
3.763
3.925
3.730
3.919
84,805,200
-0.01(-0.28%)
Feb 24, 2010
3.860
3.946
3.831
3.930
57,050,900
+0.10(+2.61%)
Feb 23, 2010
3.944
3.976
3.797
3.830
78,366,040
-0.14(-3.62%)
Feb 22, 2010
4.024
4.026
3.947
3.974
48,243,744
-0.01(-0.17%)
Feb 19, 2010
3.919
4.021
3.894
3.981
55,578,676
+0.03(+0.78%)
Feb 18, 2010
3.860
3.973
3.859
3.951
56,140,688
+0.07(+1.81%)
Feb 17, 2010
3.875
3.897
3.830
3.880
73,299,752
+0.06(+1.48%)
Feb 16, 2010
3.735
3.836
3.694
3.824
58,763,000
+0.17(+4.77%)
Feb 12, 2010
3.537
3.650
3.650
3.650
290,665,600
+0.00(+0.03%)
Feb 11, 2010
3.530
3.662
3.461
3.649
92,096,544
+0.12(+3.33%)
Feb 10, 2010
3.540
3.594
3.443
3.531
98,287,200
-0.02(-0.63%)
Feb 09, 2010
3.547
3.643
3.463
3.553
151,626,448
+0.13(+3.80%)
Feb 08, 2010
3.503
3.568
3.420
3.423
102,533,616
-0.08(-2.26%)
Feb 05, 2010
3.490
3.524
3.292
3.503
161,327,680
+0.02(+0.49%)
Feb 04, 2010
3.747
3.753
3.480
3.486
118,733,952
-0.36(-9.29%)
Feb 03, 2010
3.849
3.904
3.807
3.843
68,197,720
-0.06(-1.50%)
Feb 02, 2010
3.787
3.921
3.742
3.901
72,461,456
+0.20(+5.34%)
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
.