$88.61 +1.07 (%) Dirx Dly S&P500 Shs -

May. 27, 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
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
4/6/201681.9884.6781.6784.561,720,600
4/5/201682.4883.1981.5681.941,604,630
4/4/201685.2285.4384.0184.44765,602
4/1/201682.0285.5481.7185.211,219,240
3/31/201684.0384.6783.3683.59884,055
3/30/201684.5385.2283.7084.291,257,620
3/29/201680.3083.2479.8783.201,379,520
3/28/201681.3481.6080.2580.90905,427
3/24/201679.4080.8079.0880.801,431,520
3/23/201682.0382.2180.6380.921,486,080
3/22/201681.5683.3081.3282.511,407,690
3/21/201681.9982.9581.5882.661,148,430
3/18/201682.1982.7681.6082.251,626,060
3/17/201679.6782.0479.1581.311,847,260
3/16/201677.8280.3877.7379.831,950,550
3/15/201677.4778.5077.1778.491,419,460
3/14/201678.4179.4977.9578.821,398,490
3/11/201677.4579.2177.3279.112,503,040
3/10/201676.0377.2473.0775.503,619,830
3/9/201675.3375.7874.2875.341,551,760
3/8/201675.2875.9974.0374.182,024,860
3/7/201675.3177.3075.2576.731,988,500
3/4/201676.1077.6274.9776.582,322,440
3/3/201674.7375.8573.9775.821,737,900
3/2/201673.6075.0473.0174.971,950,020
3/1/201670.6774.0670.0874.022,540,530
2/29/201670.8272.0068.8968.892,077,910
2/26/201672.5072.5270.5670.792,780,000
2/25/201669.3571.2668.3771.232,149,030
2/24/201665.9869.1364.6768.773,054,020
2/23/201669.6570.0167.7267.952,359,240
2/22/201669.5770.7069.4870.471,665,130
2/19/201666.7167.7665.9467.642,047,890
2/18/201668.8768.9567.2867.651,909,540
2/17/201666.7068.9966.6268.513,030,930
2/16/201664.3865.3463.1965.302,210,060
2/12/201660.6562.2359.6362.212,838,840
2/11/201657.9859.7656.8658.725,650,000
2/10/201662.0763.9760.8160.953,321,060
2/9/201659.0262.6258.9461.043,758,080
2/8/201661.4861.7858.4761.124,493,260
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center