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
)
135.23
+2.56 (+1.93%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
May 31, 2012
5.357
5.433
5.172
5.321
17,409,396
-0.04(-0.70%)
May 30, 2012
5.463
5.469
5.323
5.359
12,753,967
-0.25(-4.41%)
May 29, 2012
5.541
5.639
5.494
5.606
14,581,312
+0.20(+3.64%)
May 25, 2012
5.455
5.498
5.377
5.409
9,629,723
-0.05(-1.00%)
May 24, 2012
5.481
5.504
5.324
5.463
15,203,393
+0.03(+0.54%)
May 23, 2012
5.303
5.456
5.146
5.434
18,181,096
+0.02(+0.38%)
May 22, 2012
5.427
5.545
5.317
5.413
12,392,256
+0.02(+0.46%)
May 21, 2012
5.162
5.395
5.133
5.389
10,027,198
+0.28(+5.42%)
May 18, 2012
5.326
5.345
5.089
5.112
15,037,658
-0.15(-2.81%)
May 17, 2012
5.536
5.546
5.248
5.259
19,532,746
-0.27(-4.95%)
May 16, 2012
5.673
5.745
5.525
5.533
16,297,258
-0.07(-1.18%)
May 15, 2012
5.680
5.783
5.566
5.600
17,400,870
-0.10(-1.81%)
May 14, 2012
5.730
5.817
5.668
5.703
13,655,573
-0.18(-3.11%)
May 11, 2012
5.826
6.056
5.820
5.886
8,643,761
-0.06(-0.96%)
May 10, 2012
6.038
6.049
5.904
5.943
9,628,007
+0.04(+0.61%)
May 09, 2012
5.814
6.018
5.733
5.907
14,239,589
-0.10(-1.73%)
May 08, 2012
5.976
6.038
5.784
6.010
12,028,323
-0.08(-1.28%)
May 07, 2012
6.000
6.141
5.997
6.088
9,124,045
+0.01(+0.24%)
May 04, 2012
6.281
6.287
6.057
6.074
13,267,819
-0.31(-4.87%)
May 03, 2012
6.556
6.561
6.346
6.384
10,085,965
-0.16(-2.50%)
May 02, 2012
6.481
6.568
6.419
6.548
7,613,483
-0.04(-0.68%)
May 01, 2012
6.481
6.731
6.454
6.593
7,025,815
+0.12(+1.90%)
Apr 30, 2012
6.517
6.532
6.431
6.470
6,882,823
-0.09(-1.33%)
Apr 27, 2012
6.578
6.614
6.473
6.557
9,863,308
+0.04(+0.60%)
Apr 26, 2012
6.345
6.547
6.331
6.518
12,743,687
+0.13(+2.00%)
Apr 25, 2012
6.294
6.392
6.294
6.390
11,006,649
+0.26(+4.30%)
Apr 24, 2012
6.087
6.177
6.062
6.127
11,847,604
+0.07(+1.08%)
Apr 23, 2012
6.034
6.078
5.941
6.061
14,292,469
-0.16(-2.57%)
Apr 20, 2012
6.289
6.346
6.220
6.221
8,969,201
+0.02(+0.30%)
Apr 19, 2012
6.315
6.399
6.115
6.203
16,289,890
-0.11(-1.68%)
Apr 18, 2012
6.299
6.374
6.279
6.309
10,781,627
-0.06(-0.95%)
Apr 17, 2012
6.221
6.412
6.198
6.370
10,227,228
+0.27(+4.49%)
Apr 16, 2012
6.212
6.240
6.037
6.096
13,102,201
-0.03(-0.41%)
Apr 13, 2012
6.296
6.300
6.108
6.121
16,633,134
-0.22(-3.48%)
Apr 12, 2012
6.114
6.357
6.107
6.342
15,476,499
+0.26(+4.28%)
Apr 11, 2012
6.134
6.164
6.064
6.082
15,483,958
+0.14(+2.30%)
Apr 10, 2012
6.241
6.291
5.927
5.945
22,918,660
-0.33(-5.24%)
Apr 09, 2012
6.249
6.350
6.220
6.274
11,541,125
-0.22(-3.35%)
Apr 05, 2012
6.451
6.556
6.428
6.492
10,324,943
-0.02(-0.38%)
Apr 04, 2012
6.564
6.580
6.441
6.517
17,117,486
-0.21(-3.13%)
Apr 03, 2012
6.762
6.805
6.600
6.728
15,892,103
-0.06(-0.90%)
Apr 02, 2012
6.631
6.846
6.588
6.788
12,657,655
+0.16(+2.37%)
Mar 30, 2012
6.680
6.687
6.545
6.631
8,536,962
+0.06(+0.85%)
Mar 29, 2012
6.484
6.598
6.405
6.575
14,202,083
-0.03(-0.40%)
Mar 28, 2012
6.694
6.724
6.484
6.601
12,584,918
-0.10(-1.55%)
Mar 27, 2012
6.789
6.802
6.693
6.705
10,167,708
-0.06(-0.88%)
Mar 26, 2012
6.634
6.767
6.634
6.765
11,855,791
+0.26(+4.06%)
Mar 23, 2012
6.451
6.524
6.341
6.501
12,532,194
+0.07(+1.04%)
Mar 22, 2012
6.444
6.487
6.369
6.434
14,448,899
-0.15(-2.30%)
Mar 21, 2012
6.628
6.643
6.541
6.585
9,368,664
-0.02(-0.36%)
Mar 20, 2012
6.561
6.634
6.498
6.609
11,601,074
-0.07(-1.06%)
Mar 19, 2012
6.588
6.742
6.575
6.680
10,003,636
+0.07(+1.02%)
Mar 16, 2012
6.622
6.628
6.564
6.612
9,134,546
+0.04(+0.64%)
Mar 15, 2012
6.501
6.590
6.444
6.570
9,758,290
+0.10(+1.59%)
Mar 14, 2012
6.505
6.545
6.408
6.467
7,366,031
-0.03(-0.45%)
Mar 13, 2012
6.261
6.501
6.231
6.496
14,672,997
+0.34(+5.59%)
Mar 12, 2012
6.174
6.194
6.098
6.152
4,493,983
-0.02(-0.25%)
Mar 09, 2012
6.130
6.217
6.101
6.167
7,377,052
+0.08(+1.31%)
Mar 08, 2012
6.022
6.126
5.980
6.087
8,560,822
+0.18(+3.06%)
Mar 07, 2012
5.827
5.938
5.810
5.907
8,462,574
+0.13(+2.28%)
Mar 06, 2012
5.869
5.876
5.733
5.775
16,934,740
-0.29(-4.73%)
Mar 05, 2012
6.102
6.121
5.994
6.062
8,185,011
-0.08(-1.34%)
Mar 02, 2012
6.197
6.221
6.099
6.144
10,986,102
-0.06(-0.93%)
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
.