$63.69 -3.83 (%) Dirx Dly S&P500 Shs - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPXL historical data

Date Open High Low Close Volume
2/5/201666.9866.9962.9163.693,361,450
2/4/201666.6468.7865.8667.523,214,100
2/3/201667.4367.7262.9167.176,996,550
2/2/201667.9868.0365.4366.103,033,890
2/1/201668.6270.8667.9069.922,657,620
1/29/201666.0669.9565.9569.892,624,960
1/28/201666.1066.3063.2065.172,344,230
1/27/201665.7067.7763.0964.133,026,150
1/26/201664.5066.6664.2066.292,143,840
1/25/201666.2166.4063.5263.692,716,010
1/22/201666.0667.0265.1666.723,287,920
1/21/201662.5765.1060.9162.844,883,770
1/20/201661.2963.7957.1862.087,325,170
1/19/201666.4066.4962.5264.383,929,360
1/15/201663.0065.1661.7264.115,682,630
1/14/201666.1569.9664.1668.465,436,050
1/13/201671.5271.9964.8865.414,477,830
1/12/201670.8771.6267.9470.604,377,060
1/11/201669.9870.3966.5368.844,506,850
1/8/201672.3173.0968.4368.803,747,740
1/7/201672.6075.0570.6571.144,463,860
1/6/201676.1778.1475.2476.613,865,490
1/5/201679.8380.3678.1579.781,913,540
1/4/201678.6579.3176.3979.253,142,770
12/31/201584.3085.2782.8182.881,456,690
12/30/201586.8286.9685.1685.38964,129
12/29/201586.1087.6886.0987.231,158,590
12/28/201584.1184.5582.9584.451,001,180
12/24/201585.1185.9084.8085.00708,716
12/23/201583.9585.6083.8185.471,447,410
12/22/201581.5782.9180.1882.481,720,560
12/21/201580.1280.6078.4780.301,981,090
12/18/201581.7581.8478.1578.152,925,040
12/17/201587.2787.3882.8582.882,964,370
12/16/201584.8787.2482.8086.713,687,560
12/15/201582.8084.4582.5883.162,980,950
12/14/201579.6780.7577.1880.752,704,010
12/11/201581.3182.2178.9879.443,371,780
12/10/201583.8886.2483.4584.341,396,860
12/9/201584.8587.8882.3083.772,348,720
12/8/201585.1687.0884.2685.381,489,660
12/7/201588.5688.6286.0287.381,246,420
12/4/201584.7789.5684.6989.051,970,730
12/3/201588.3388.6683.1584.181,963,970
12/2/201590.6491.1187.5287.861,561,920
12/1/201589.0590.8988.7590.741,214,400
11/30/201589.5989.7688.0488.16932,009
11/27/201589.1189.6188.4189.31513,685
11/25/201589.2789.5488.6388.99823,258
11/24/201587.1789.6886.5989.041,306,750
11/23/201589.1089.8988.0188.641,147,710
11/20/201589.1590.0588.4689.101,341,970
11/19/201588.1488.7387.6488.011,977,900
11/18/201585.0188.5084.9288.251,979,390
11/17/201584.9486.2783.5784.242,725,280
11/16/201580.5784.5480.4084.521,879,830
11/13/201583.0083.4080.6980.842,087,680
11/12/201585.7686.4383.6383.671,947,060
11/11/201588.8088.8487.2087.201,901,840
11/10/201587.0188.4186.6188.251,051,860
11/9/201589.3789.5686.3587.691,671,210
11/6/201589.8790.6688.2490.231,635,100
11/5/201590.8091.5489.0990.361,207,440
11/4/201592.0092.2089.9290.711,209,900
11/3/201590.1692.4289.8791.471,093,550
10/30/201589.0889.5787.4187.621,089,040
10/29/201588.2089.3788.0388.851,159,100
10/28/201586.5889.0085.5688.961,855,160
10/27/201585.5986.5685.0886.021,251,440
10/26/201586.9087.0186.0486.511,280,750
10/23/201586.8387.7285.7287.171,649,860
10/22/201581.7084.6981.5284.341,822,220
10/21/201582.5282.7180.1180.351,444,760
10/20/201581.6082.7781.2281.811,224,480
10/19/201581.2482.2080.7082.161,095,080
10/16/201581.5282.0980.4881.971,445,490
10/15/201578.3780.9977.8380.922,042,410
10/14/201578.4279.2877.0277.401,734,830
10/13/201579.0380.8478.3278.551,367,750
10/12/201579.9380.3779.4080.18951,790
10/9/201579.8780.5479.0079.871,467,560
10/8/201577.0780.1276.7079.772,149,210
10/7/201577.0778.1275.4277.651,967,730
10/6/201576.4577.1774.8675.781,686,070
10/5/201574.2876.8674.1776.543,424,870
10/2/201566.9572.6766.3072.623,468,750
10/1/201569.5069.9767.0969.632,454,320
9/30/201567.8169.2566.7769.073,381,820
9/29/201565.6667.1064.2065.382,616,720
9/28/201569.4069.5364.9065.203,717,340
9/25/201572.6373.0069.5070.562,942,210
9/24/201569.8671.3368.1370.803,738,480
9/23/201572.0072.7070.7571.471,484,810
9/22/201571.8272.4870.3471.862,407,610
9/21/201574.7776.1273.3374.701,781,720
9/18/201573.8876.0773.0873.552,467,550
9/17/201577.7881.0676.8777.413,492,920
9/16/201576.2878.1975.9377.972,136,650
9/15/201573.8776.5473.2876.021,485,810
9/14/201574.2274.2772.5673.16956,968
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center