Skip to main content

S&P 500 Bull 2X ETF Direxion (NY: SPUU )

131.55 -0.30 (-0.23%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 40.66 40.66 40.66 0 -0.30(-0.74%)
Dec 28, 2017 40.98 40.98 40.97 40.97 2,372 +0.08(+0.20%)
Dec 27, 2017 40.92 40.92 40.92 40.88 9,644 +0.07(+0.16%)
Dec 26, 2017 40.82 40.82 40.82 40.82 242 -0.05(-0.11%)
Dec 22, 2017 40.87 40.87 40.86 40.86 755 -0.16(-0.39%)
Dec 21, 2017 41.00 41.18 41.00 41.02 7,776 +0.21(+0.50%)
Dec 20, 2017 41.15 41.15 40.82 40.82 4,144 -0.13(-0.32%)
Dec 19, 2017 41.28 41.28 40.95 40.95 2,347 -0.26(-0.62%)
Dec 18, 2017 41.25 41.29 41.19 41.20 2,004 +0.42(+1.04%)
Dec 15, 2017 40.37 40.78 40.37 40.78 3,516 +0.31(+0.77%)
Dec 14, 2017 40.47 40.47 40.47 40.47 795 -0.05(-0.13%)
Dec 13, 2017 40.52 40.52 40.52 40.52 2,066 +0.21(+0.52%)
Dec 12, 2017 40.33 40.33 40.29 40.31 6,898 +0.14(+0.34%)
Dec 11, 2017 40.02 40.20 40.02 40.17 6,635 +0.30(+0.76%)
Dec 08, 2017 39.87 39.87 39.87 39.87 826 +0.49(+1.24%)
Dec 07, 2017 39.38 39.38 39.38 39.38 765 -0.36(-0.90%)
Dec 05, 2017 39.74 39.74 39.74 0 +0.10(+0.25%)
Dec 04, 2017 40.25 40.25 39.65 39.64 5,540 +0.01(+0.02%)
Dec 01, 2017 39.80 39.94 39.41 39.63 17,651 -0.20(-0.51%)
Nov 30, 2017 39.49 40.06 39.49 39.84 4,498 +0.63(+1.60%)
Nov 29, 2017 39.27 39.33 39.21 39.21 2,071 +0.04(+0.10%)
Nov 28, 2017 38.61 39.17 38.61 39.17 3,543 +0.68(+1.78%)
Nov 27, 2017 38.50 38.50 38.49 38.49 915 +0.02(+0.04%)
Nov 24, 2017 38.47 38.47 38.47 38.47 596 +0.11(+0.30%)
Nov 22, 2017 38.41 38.41 38.36 38.36 6,276 -0.03(-0.08%)
Nov 21, 2017 38.37 38.39 38.37 38.39 1,963 +0.49(+1.29%)
Nov 20, 2017 37.83 37.94 37.83 37.90 16,245 +0.09(+0.23%)
Nov 17, 2017 37.89 37.89 37.78 37.82 8,210 -0.20(-0.52%)
Nov 16, 2017 37.78 38.02 37.76 38.02 1,979 +0.49(+1.30%)
Nov 15, 2017 37.40 37.53 37.20 37.53 2,013 -0.23(-0.61%)
Nov 14, 2017 37.70 37.76 37.51 37.76 2,830 -0.19(-0.49%)
Nov 13, 2017 37.63 37.95 37.63 37.94 1,396 +0.05(+0.14%)
Nov 10, 2017 37.77 37.89 37.72 37.89 10,933 -0.04(-0.10%)
Nov 09, 2017 37.79 37.93 37.53 37.93 3,495 -0.06(-0.15%)
Nov 08, 2017 37.98 37.98 37.98 37.98 885 -0.13(-0.35%)
Nov 07, 2017 38.10 38.12 38.09 38.12 5,656 -0.02(-0.06%)
Nov 06, 2017 37.92 38.14 37.92 38.14 7,542 +0.36(+0.94%)
Nov 03, 2017 37.78 37.78 37.72 37.78 955 +0.02(+0.06%)
Nov 02, 2017 37.59 37.76 37.59 37.76 1,128 -0.04(-0.12%)
Nov 01, 2017 37.86 37.86 37.80 37.80 1,648 +0.19(+0.50%)
Oct 31, 2017 37.61 37.62 37.61 37.62 569 +0.15(+0.41%)
Oct 30, 2017 37.67 37.72 37.46 37.46 4,258 -0.14(-0.37%)
Oct 27, 2017 37.41 37.67 37.41 37.60 3,239 +0.44(+1.18%)
Oct 26, 2017 37.28 37.28 37.16 37.16 1,841 +0.09(+0.24%)
Oct 25, 2017 36.79 37.07 36.79 37.07 1,706 -0.37(-1.00%)
Oct 24, 2017 37.46 37.46 37.37 37.45 1,247 +0.15(+0.41%)
Oct 23, 2017 37.67 37.67 37.29 37.29 3,593 -0.22(-0.59%)
Oct 20, 2017 37.48 37.59 37.40 37.51 7,258 +0.37(+1.00%)
Oct 19, 2017 36.91 37.16 36.79 37.14 6,278 +0.00(+0.01%)
Oct 18, 2017 37.23 37.23 37.12 37.14 2,297 +0.07(+0.20%)
Oct 17, 2017 37.06 37.06 37.06 37.06 1,004 +0.05(+0.13%)
Oct 16, 2017 37.07 37.07 37.02 37.02 1,069 +0.02(+0.07%)
Oct 13, 2017 36.96 37.02 36.96 36.99 4,751 +0.04(+0.11%)
Oct 12, 2017 36.86 36.95 36.86 36.95 4,717 -0.03(-0.09%)
Oct 11, 2017 36.82 36.98 36.79 36.98 12,143 +0.20(+0.53%)
Oct 10, 2017 36.89 36.89 36.79 36.79 3,414 -0.11(-0.31%)
Oct 09, 2017 36.90 36.90 36.90 36.90 1,595 +0.16(+0.42%)
Oct 06, 2017 36.80 36.80 36.75 36.75 524 -0.08(-0.21%)
Oct 05, 2017 36.58 36.84 36.58 36.82 3,703 +0.37(+1.01%)
Oct 04, 2017 36.33 36.45 36.33 36.45 1,465 +0.15(+0.41%)
Oct 03, 2017 36.27 36.31 36.27 36.31 2,404 +0.33(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.