Direxion Trust Shs Direxion Daily S&P 500 Bull 3x Shares $77.02

up +0.38


11/7/2014 04:00 PM  |  NYSEARCA : SPXL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPXL historical data

Date Open High Low Close Volume
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
6/2/201471.9572.0070.8671.88649,336
5/30/201471.1371.7870.9371.521,016,540
5/29/201470.7671.3470.1971.34860,834
5/28/201470.3670.7369.9070.20822,750
5/27/201469.9070.4569.8270.39732,476
5/23/201468.4969.2768.3969.181,250,530
5/22/201467.8668.7167.5468.31590,419
5/21/201466.6967.9066.6767.781,113,440
5/20/201467.3067.3265.6366.131,274,730
5/19/201466.3567.5966.1367.42905,057
5/16/201466.1466.7765.3166.76893,527
5/15/201467.3167.4565.0565.962,087,530
5/13/201468.8269.3168.6068.77840,685
5/12/201467.5968.7167.5168.571,604,940
5/8/201466.3467.8165.7766.41949,252
5/7/201466.1766.6864.6566.641,159,700
5/6/201466.7166.8965.4365.531,368,060
5/5/201465.8767.3365.3167.23951,443
5/2/201467.1267.9866.5566.871,138,100
5/1/201467.0567.6666.5067.141,150,400
4/30/201466.2067.3065.9167.191,092,040
4/29/201466.2566.8065.8066.49997,160
4/28/201465.7766.4463.6265.631,886,250
4/25/201465.9266.1064.5465.001,081,760
4/24/201467.2367.2365.7166.661,290,430
4/23/201466.6066.7366.0966.27792,850
4/22/201465.9867.2465.9166.641,538,490
4/21/201465.1565.8664.9365.84897,756
4/17/201464.6465.6664.2765.101,285,100
4/16/201464.1764.8963.3864.831,680,900
4/15/201462.0563.0460.2062.912,460,700
4/14/201461.6562.0660.1861.671,633,640
4/11/201460.9062.1560.0460.221,685,800
4/10/201466.0466.1561.6861.921,993,900
4/9/201464.5266.1364.0066.111,372,850
4/8/201463.1964.3362.4864.021,685,720
4/7/201464.9265.2562.8663.212,051,730
4/4/201468.9468.9965.0865.451,925,060
4/3/201468.4568.4867.2267.80813,618
4/2/201467.7268.3767.3368.081,061,110
4/1/201466.7367.5366.5967.411,091,590
3/31/201465.7666.4165.5766.121,134,470
3/28/201464.1365.4864.0264.521,053,900
3/27/201463.7964.3962.9063.681,542,960
3/26/201466.2266.5063.9863.991,532,270
3/25/201465.4666.0964.3765.461,172,740
3/24/201466.0066.2663.6864.501,412,540
3/21/201466.9567.4465.1765.321,502,640
3/20/201464.5566.2564.2266.111,818,280
3/19/201466.0666.3463.7364.972,351,570
3/18/201465.0366.3064.8866.051,642,710
3/17/201463.9065.1163.8564.641,431,970
3/14/201463.1764.1262.7462.912,343,230
3/13/201466.3366.4762.9863.601,938,840
3/12/201464.7665.7964.2765.721,334,130
3/11/201467.0167.2565.2465.682,737,530
3/10/201466.4366.7465.5566.66898,577
3/7/201467.4567.5365.9066.732,640,520
3/6/201466.7567.1666.4166.711,553,670
3/5/201466.2366.5965.9466.131,701,090
3/4/201465.2966.4765.2366.191,920,750
3/3/201463.0763.8762.1163.363,637,210
2/28/201464.2565.6563.4864.792,970,670
2/27/201463.0164.3162.8464.312,321,150
2/26/201463.6064.0562.7563.291,209,470
2/25/201463.5164.0562.6763.241,784,640
2/24/201462.7464.6362.6663.232,638,760
2/21/201462.9363.3562.2362.361,171,950
2/20/201461.6962.9761.0762.542,668,300
2/19/201462.2363.4561.3261.503,265,770
2/18/201462.6462.9862.1462.711,394,680
2/14/201461.3662.8461.1562.492,287,100
2/13/201459.3561.6859.2961.503,160,470
Trading Center