SPXL Historical Prices | Direxion Daily S&P 500 Bull 3X Stock

Dow

1.35% Nasdaq

1.12%

Direxion Daily S&P500 Bull 3X Shares (SPXL)

-NYSEArca

43.58 1.75(3.87%) 3:59PM EDT|After Hours : 43.49 0.08 (0.18%) 4:47PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	44.44	45.57	44.41	45.33	2,289,700	45.33
Jun 17, 2013	44.22	44.93	43.63	44.36	2,803,100	44.36
Jun 14, 2013	44.01	44.51	43.10	43.30	2,451,700	43.30
Jun 13, 2013	42.16	44.37	41.89	44.13	2,445,200	44.13
Jun 12, 2013	44.21	44.33	42.11	42.27	3,030,200	42.27
Jun 11, 2013	43.44	44.47	43.05	43.35	2,408,600	43.35
Jun 10, 2013	45.11	45.18	44.34	44.70	987,900	44.70
Jun 7, 2013	43.95	44.79	43.40	44.64	1,722,300	44.64
Jun 6, 2013	41.85	43.06	41.14	43.06	1,719,300	43.06
Jun 5, 2013	43.38	43.65	41.82	41.90	2,415,700	41.90
Jun 4, 2013	44.46	45.01	43.10	43.81	1,780,600	43.81
Jun 3, 2013	44.00	44.50	43.05	44.38	1,893,400	44.38
May 31, 2013	45.26	46.03	43.52	43.75	1,410,900	43.75
May 30, 2013	45.26	46.29	45.20	45.67	836,700	45.67
May 29, 2013	45.33	45.65	44.46	45.23	1,360,000	45.23
May 28, 2013	46.76	47.30	45.69	46.10	1,422,300	46.10
May 24, 2013	44.58	45.28	44.19	45.28	970,800	45.28
May 23, 2013	44.33	45.75	44.14	45.44	1,341,300	45.44
May 22, 2013	47.03	48.44	45.14	45.85	2,697,100	45.85
May 21, 2013	46.78	47.37	46.29	46.82	1,328,200	46.82
May 20, 2013	46.54	47.19	46.37	46.64	1,088,300	46.64
May 17, 2013	45.83	46.72	45.67	46.65	1,060,900	46.65
May 16, 2013	45.72	46.19	45.15	45.37	977,400	45.37
May 15, 2013	45.09	46.25	45.01	45.95	891,100	45.95
May 14, 2013	43.98	45.35	43.98	45.30	745,900	45.30
May 13, 2013	43.62	44.10	43.34	43.92	616,800	43.92
May 10, 2013	43.49	43.84	43.08	43.83	703,700	43.83
May 9, 2013	43.69	44.03	43.04	43.39	931,100	43.39
May 8, 2013	43.05	43.79	42.97	43.78	632,400	43.78
May 7, 2013	42.80	43.19	42.45	43.14	554,200	43.14
May 6, 2013	42.30	42.70	42.24	42.55	705,600	42.55
May 3, 2013	42.03	42.59	41.96	42.13	1,334,000	42.13
May 2, 2013	40.17	41.05	40.06	40.93	884,900	40.93
May 1, 2013	40.67	40.72	39.71	39.89	1,256,300	39.89
Apr 30, 2013	40.65	40.97	40.12	40.94	977,700	40.94
Apr 29, 2013	40.18	40.92	40.00	40.67	1,022,100	40.67
Apr 26, 2013	39.93	40.12	39.46	39.94	729,400	39.94
Apr 25, 2013	39.90	40.62	39.75	40.11	905,200	40.11
Apr 24, 2013	39.54	39.90	39.32	39.66	786,900	39.66
Apr 23, 2013	38.93	39.60	38.35	39.56	1,245,000	39.56
Apr 22, 2013	38.03	38.59	37.29	38.29	1,084,300	38.29
Apr 19, 2013	37.15	37.88	36.87	37.78	1,011,400	37.78
Apr 18, 2013	37.76	37.80	36.46	36.92	1,233,600	36.92
Apr 17, 2013	38.48	38.48	36.98	37.51	1,608,400	37.51
Apr 16, 2013	38.51	39.37	38.22	39.30	1,180,200	39.30
Apr 15, 2013	39.83	39.93	37.65	37.72	1,839,600	37.72
Apr 12, 2013	40.34	40.63	39.79	40.46	1,189,900	40.46
Apr 11, 2013	40.42	41.15	40.29	40.77	903,200	40.77
Apr 10, 2013	39.26	40.49	39.22	40.39	1,041,200	40.39
Apr 9, 2013	38.76	39.35	38.38	38.87	982,400	38.87
Apr 8, 2013	37.87	38.55	37.49	38.55	886,400	38.55
Apr 5, 2013	36.90	37.90	36.75	37.79	1,151,600	37.79
Apr 4, 2013	37.98	38.51	37.75	38.29	744,900	38.29
Apr 3, 2013	39.12	39.17	37.54	37.76	1,363,900	37.76
Apr 2, 2013	38.90	39.32	38.70	39.02	1,013,100	39.02
Apr 1, 2013	116.64	117.35	114.58	115.45	1,508,100	115.45
Mar 28, 2013	115.59	117.17	115.02	116.39	1,982,100	116.39
Mar 27, 2013	113.67	115.84	113.12	115.70	2,149,800	115.70
Mar 26, 2013	114.52	115.83	114.11	115.71	1,461,000	115.71
Mar 25, 2013	115.44	116.00	111.89	113.26	2,294,400	113.26
Mar 22, 2013	112.83	114.42	112.63	114.34	1,781,400	114.34
Mar 21, 2013	112.70	113.90	111.26	111.87	2,472,300	111.87
Mar 20, 2013	114.39	115.36	113.84	114.65	577,200	114.65
Mar 19, 2013	113.94	114.33	110.24	112.53	977,200	112.53
Mar 18, 2013	111.84	114.69	111.51	113.17	663,000	113.17
Mar 15, 2013	115.19	115.58	114.00	115.14	548,900	115.14
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SPXL

Quotes

Charts

News & Info

ETF

Analyst

Direxion Daily S&P500 Bull 3X Shares (SPXL)