$97.71 -0.55 (%) Dirx Dly S&P500 Shs -

Aug. 26, 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
8/26/201698.55100.1796.3397.711,794,770
8/25/201697.9198.9697.6898.26653,393
8/24/201699.8699.9997.8598.62742,259
8/23/2016100.45100.9199.9799.99554,968
8/22/201699.1299.8298.5199.46790,218
8/19/201699.2099.7798.4399.50620,380
8/18/201699.21100.0099.06100.00436,878
8/17/201698.8099.5297.4699.261,311,160
8/16/201699.6399.7498.7798.81653,141
8/15/2016100.01100.86100.01100.41499,948
8/12/201699.2499.7898.8399.44768,807
8/11/201699.26100.1298.7899.76925,884
8/10/201699.3299.4097.8098.39619,002
8/9/201699.0599.8898.6299.10623,387
8/8/201699.4399.5798.5298.95473,003
8/5/201697.8399.1697.6399.13928,451
8/4/201696.6497.2395.9896.72802,699
8/3/201695.4896.5295.0796.441,058,090
8/2/201697.0697.3494.3195.601,200,240
8/1/201697.9298.4696.7897.41887,550
7/29/201696.9298.3396.4597.81833,696
7/28/201696.7697.7795.9397.28758,817
7/27/201697.8898.0095.7596.961,109,100
7/26/201697.0097.8395.9797.23813,029
7/25/201697.6297.6996.2897.161,044,540
7/22/201697.0198.0596.4697.93625,926
7/21/201697.5997.9595.9796.63736,544
7/20/201697.3198.1796.6697.81740,913
7/19/201696.2196.6595.8696.531,419,550
7/18/201696.3097.1595.9496.92783,876
7/15/201697.4897.4895.4396.09892,659
7/14/201696.9897.2695.9596.50954,375
7/13/201695.6195.7094.2394.98995,311
7/12/201694.5095.4494.1094.94971,963
7/11/201692.7893.8292.4192.991,801,780
7/8/201690.0092.3589.6492.031,489,150
7/7/201688.6189.5086.9788.001,143,100
7/6/201685.9588.4385.0288.222,105,480
7/5/201687.4087.5385.8086.771,413,140
7/1/201687.9489.3487.9088.461,481,710
6/30/201685.2388.1684.4987.962,134,650
6/29/201682.5084.9382.3684.612,947,600
6/28/201678.6280.5378.1680.243,347,110
6/27/201678.8378.8875.3376.273,268,530
6/24/201681.1485.5080.1280.733,625,400
6/23/201689.1790.5488.5990.491,212,930
6/22/201687.7888.8986.9387.02986,591
6/21/201687.7688.1586.7487.55820,161
6/20/201688.1089.0086.7186.761,302,500
6/17/201686.0086.0284.2785.191,820,760
6/16/201684.1786.4082.7286.252,050,380
6/15/201685.7487.2085.1185.371,748,800
6/14/201685.6886.6384.3785.741,584,220
6/13/201687.3988.7186.1786.291,397,210
6/10/201688.7989.3587.5388.401,730,720
6/9/201690.2091.1389.8190.95964,733
6/8/201690.6991.5090.4991.27778,883
6/7/201690.2991.2890.2290.41768,374
6/6/201689.2190.5589.0090.021,230,390
6/3/201688.6889.2086.8788.731,715,500
6/2/201688.1289.5087.3889.47810,736
6/1/201687.2388.9486.9688.68822,418
5/31/201689.0589.2487.3488.201,061,080
5/27/201687.7888.6387.7188.61632,146
5/26/201687.7588.0087.1087.54673,784
5/25/201686.7088.1086.6887.391,286,960
5/24/201683.6786.1883.6785.761,422,600
5/23/201682.8883.2982.2582.56846,480
5/20/201682.2883.6082.1682.811,010,940
5/19/201681.3181.7579.6381.401,989,490
5/18/201681.5683.8680.6982.272,116,630
5/17/201684.0984.5481.4082.271,634,020
5/16/201682.3085.1882.2884.471,301,150
5/13/201683.8384.6381.6782.091,619,200
5/12/201685.2385.4782.8784.321,361,490
5/11/201685.9886.5184.2784.401,498,100
5/10/201684.5986.7084.5086.611,061,170
5/9/201683.2384.1782.9583.661,152,590
5/6/201681.4583.4481.1883.411,459,990
5/5/201683.3183.7181.9182.491,250,970
5/4/201682.3683.5881.8582.581,568,940
5/3/201684.4584.7582.8884.001,277,680
5/2/201685.0586.4884.3386.211,167,900
4/29/201684.6885.2082.6384.242,098,400
4/28/201686.9388.5485.0085.631,863,040
4/27/201686.9988.6186.4088.011,105,790
4/26/201687.7488.2286.8187.60741,744
4/25/201686.6687.1285.7787.121,184,080
4/22/201687.0587.9386.2587.611,052,500
4/21/201689.0089.2087.1787.571,256,910
4/20/201688.8190.0588.1388.98914,321
4/19/201688.5589.1587.5688.761,047,190
4/18/201685.2987.9885.1687.951,114,130
4/15/201686.4186.5485.6686.13620,475
4/14/201686.6087.1585.9386.47976,794
4/13/201685.2086.5585.0086.401,688,910
4/12/201681.8484.2781.2783.941,691,700
4/11/201683.1384.0781.4981.591,531,350
4/8/201683.2183.8081.4582.241,665,910
4/7/201683.0283.5180.5281.542,027,170
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center