$110.35 +1.94 (%) Dirx Dly S&P500 Shs -

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPXL historical data

Date Open High Low Close Volume
12/9/2016108.80110.35108.70110.35843,706
12/8/2016107.59109.18107.14108.41841,717
12/7/2016103.29107.70103.11107.55809,434
12/6/2016102.88103.60102.10103.50598,423
12/5/2016102.13103.15101.79102.46819,691
12/2/2016100.74101.53100.20100.72561,221
12/1/2016102.22102.23100.08100.61947,824
11/30/2016103.55103.79101.64101.651,047,430
11/29/2016101.97103.25101.47102.48516,651
11/28/2016102.90103.30101.77101.97650,964
11/25/2016102.85103.43102.73103.40569,041
11/23/2016101.28102.36100.96102.31677,620
11/21/2016100.23101.5799.99101.45648,569
11/18/2016100.08100.3299.0299.26660,913
11/17/201698.74100.0798.5599.94804,548
11/16/201698.1098.8297.8798.57655,851
11/15/201697.3899.0097.0598.951,469,480
11/14/201697.3797.6995.5996.741,113,550
11/11/201696.1196.9195.1096.591,316,320
11/10/201697.8699.1194.9897.142,009,860
11/9/201691.1697.4891.1696.522,571,730
11/8/201691.7794.4591.3393.521,722,970
11/7/201690.2592.3890.0392.231,631,340
11/4/201687.1288.2986.4486.561,129,420
11/3/201688.4188.7686.5486.931,500,190
11/2/201689.2989.8687.5088.111,471,630
11/1/201692.1992.3187.9389.802,045,470
10/31/201692.3192.6091.5391.68943,111
10/28/201692.6093.5890.7391.771,981,830
10/27/201694.5194.5192.5192.64888,904
10/26/201692.7394.2692.3293.411,157,040
10/25/201694.6495.0193.7094.031,343,020
10/24/201695.0095.4694.3894.831,031,780
10/21/201692.4193.8592.1493.72956,189
10/20/201693.6194.4692.6093.601,074,120
10/19/201693.7894.6093.2994.10536,544
10/18/201694.1194.1992.8693.331,487,830
10/17/201692.6193.0091.4391.741,123,080
10/14/201694.0594.7492.5892.661,485,540
10/13/201691.4893.3390.2292.621,493,030
10/12/201693.3394.2892.6193.541,448,230
10/11/201696.1596.2092.0093.222,030,030
10/10/201696.7697.5296.5596.751,030,650
10/7/201696.7397.0194.2095.371,354,600
10/6/201695.7896.6594.9396.36650,183
10/5/201695.8696.8295.7596.09984,818
10/4/201696.5496.8993.9694.991,301,900
10/3/201696.4296.6995.3996.26961,472
9/30/201696.2098.1595.8597.181,346,390
9/29/201697.3297.9194.1894.912,009,710
9/28/201696.5997.8595.0597.661,220,670
9/27/201694.2396.3593.6596.22989,788
9/26/201695.5695.7894.1794.501,657,290
9/23/201697.8298.0196.6996.79898,296
9/22/201698.2598.9297.8498.401,080,210
9/21/201694.5696.9193.5396.581,669,050
9/20/201694.7995.0293.4693.51876,159
9/19/201694.4895.4293.0093.471,605,200
9/16/201693.6093.8692.3993.391,080,420
9/15/201691.5695.1491.3394.551,478,400
9/14/201692.0093.8290.9591.771,292,870
9/13/201694.1394.4890.9991.942,265,090
9/12/201691.0296.7090.8496.122,021,660
9/9/201697.2197.2492.0992.102,032,700
9/8/201699.4699.8898.8199.29794,593
9/7/201699.76100.2799.02100.03931,446
9/6/201699.62100.1098.43100.051,122,080
9/2/201699.0899.8198.2599.111,237,370
9/1/201697.8198.3096.0097.841,165,620
8/31/201698.1898.3296.6097.811,033,210
8/30/201699.0399.4597.8098.631,192,280
8/29/201697.9799.5797.9099.14598,372
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center