$75.89 +1.34 (%) Direxion Trust Shs Direxion Daily S&P 500 Bull 3x Shares - NYSEARCA

Oct. 24, 2014 | 02:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPXL historical data

Date Open High Low Close Volume
10/23/201474.1675.9273.8374.552,388,420
10/22/201474.0374.5471.9572.042,177,100
10/21/201470.9373.7270.7673.562,533,170
10/20/201467.1269.6167.0669.502,246,680
10/17/201467.3768.8566.6467.593,598,870
10/16/201461.8766.5661.6965.124,565,250
10/15/201464.0065.8760.6065.116,817,300
10/14/201467.5069.0066.0566.913,290,620
10/13/201469.8970.5966.3466.452,675,450
10/10/201472.3473.4369.8869.982,834,730
10/9/201476.5976.9072.2572.403,090,350
10/8/201473.2877.3072.1677.042,641,450
10/7/201475.5076.0573.1873.201,971,600
10/6/201477.9878.2775.9276.732,138,200
10/3/201476.0977.4875.3876.982,235,380
10/2/201474.3175.3572.2574.532,499,230
10/1/201477.3077.3974.0474.522,363,580
9/30/201478.5379.2177.2377.641,678,120
9/29/201476.7378.7276.5278.311,229,440
9/26/201477.3279.3177.0578.791,540,580
9/25/201480.2080.2776.9176.971,824,160
9/24/201479.1081.0078.4680.931,712,410
9/23/201479.5280.5378.9879.031,621,390
9/22/201481.8881.9179.9080.391,143,050
9/19/201483.3183.5981.8482.331,176,680
9/18/201482.0282.5981.7382.471,015,060
9/17/201481.3282.3880.0981.231,513,240
9/16/201478.7081.3378.5980.951,630,400
9/15/201479.3579.5478.4379.15626,079
9/12/201480.5180.5378.6679.331,702,150
9/11/201479.4880.7979.3480.75805,546
9/10/201479.6280.6478.9380.531,036,470
9/9/201480.9881.0979.1279.601,757,450
9/8/201481.5481.8880.4581.191,074,340
9/5/201480.6081.8679.7481.78922,107
9/4/201481.4282.3680.0580.611,686,470
9/3/201482.1282.1980.7781.071,267,030
9/2/201481.7181.7180.3181.17851,702
8/29/201481.0781.3780.2881.33886,432
8/28/201480.0080.8079.7780.691,104,660
8/27/201481.0081.1980.4380.84529,504
8/26/201480.9681.4980.8480.91754,239
8/25/201480.7581.1380.3680.73764,796
8/22/201479.7180.1278.9979.501,216,200
8/21/201479.4680.2179.2779.931,304,450
8/20/201478.2579.5078.2579.19868,192
8/19/201477.8878.7877.7378.50986,372
8/18/201476.7977.5176.6577.33995,877
8/15/201476.3976.6073.9075.561,729,750
8/14/201474.8775.5674.6775.53732,172
8/13/201473.9274.7673.5474.591,444,260
8/12/201473.1073.7272.4073.07958,691
8/11/201473.5474.3073.2573.321,328,940
8/8/201470.7172.8470.2172.671,474,950
8/7/201472.4572.6269.7870.251,694,650
8/6/201470.3872.3770.3571.451,261,360
8/5/201472.6073.1970.6071.341,722,160
8/4/201472.4573.9971.4773.521,143,480
8/1/201472.0373.3570.9671.981,866,840
7/31/201475.6475.8472.6072.622,282,060
7/30/201478.0878.3576.3277.261,914,450
7/29/201478.7278.9877.2277.241,455,290
7/28/201478.2078.5776.8678.211,008,210
7/25/201478.5878.7977.7078.18823,993
7/24/201479.5379.7679.0179.261,000,330
7/23/201479.0479.5278.6379.261,476,870
7/22/201478.5779.1478.3578.751,789,320
7/21/201477.3977.9276.6577.701,142,270
7/18/201476.5578.3976.4678.111,263,070
7/17/201477.8578.7075.5375.863,073,050
7/16/201478.7578.9077.9178.521,601,390
7/15/201478.2578.6976.6877.691,291,020
7/14/201478.1478.4577.5078.14974,774
7/11/201476.5577.1376.0177.021,079,360
7/10/201475.3777.2775.1376.641,126,010
7/9/201477.1877.7976.6777.571,041,480
7/8/201477.6377.7576.0076.631,651,780
7/7/201478.4778.6377.7578.14838,624
7/3/201478.3979.0078.2678.90712,918
7/2/201477.5678.0577.4777.76929,585
7/1/201476.6078.2576.5577.571,659,220
6/30/201476.0576.5475.8376.041,045,770
6/27/201475.1476.2075.0776.091,027,040
6/26/201475.8775.8774.2175.711,073,660
6/25/201474.4376.1174.3975.852,107,770
6/24/201475.8576.9874.6374.891,700,790
6/20/201476.3376.4776.0776.331,017,300
6/19/201475.8576.0375.1075.862,022,850
6/18/201474.0475.7573.5075.591,419,060
6/17/201473.0974.1672.8573.961,447,420
6/16/201472.8973.8572.6873.381,365,410
6/13/201472.9873.4472.3073.24995,832
6/12/201473.8674.0372.0872.551,954,000
6/11/201474.1874.3873.6574.211,429,130
6/10/201474.6174.9274.1674.92906,793
6/9/201474.6675.4774.4674.931,525,810
6/6/201474.1474.7374.0174.66662,857
6/5/201472.4373.8571.6873.651,243,900
6/4/201471.3472.3471.1972.121,179,820
6/3/201471.3571.8971.1871.78522,776
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center