Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Bull 3X Direxion (NY: SPXL )

135.59 +0.52 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 122.57 123.24 117.44 117.60 6,810,580 -5.63(-4.57%)
Mar 30, 2022 124.52 125.22 121.37 123.24 5,426,434 -2.24(-1.78%)
Mar 29, 2022 124.33 125.95 122.08 125.47 7,359,248 +4.49(+3.71%)
Mar 28, 2022 117.98 121.05 116.47 120.99 7,523,570 +2.57(+2.17%)
Mar 25, 2022 117.31 118.75 115.21 118.42 5,856,399 +1.60(+1.37%)
Mar 24, 2022 113.31 116.82 112.51 116.82 4,547,286 +5.01(+4.48%)
Mar 23, 2022 114.23 115.42 111.74 111.81 5,151,191 -4.39(-3.78%)
Mar 22, 2022 113.50 117.01 113.48 116.20 6,630,196 +3.83(+3.41%)
Mar 21, 2022 112.49 113.91 109.53 112.37 7,637,369 +0.08(+0.07%)
Mar 18, 2022 107.67 112.68 107.05 112.29 6,263,005 +3.47(+3.19%)
Mar 17, 2022 103.45 108.91 103.18 108.82 7,610,928 +3.78(+3.60%)
Mar 16, 2022 101.02 105.04 97.45 105.04 10,625,804 +6.76(+6.88%)
Mar 15, 2022 94.10 98.82 93.23 98.27 7,840,265 +5.93(+6.42%)
Mar 14, 2022 94.99 97.38 91.46 92.34 7,371,121 -2.06(-2.18%)
Mar 11, 2022 99.99 100.38 93.99 94.41 9,776,928 -3.79(-3.86%)
Mar 10, 2022 96.06 98.77 94.63 98.19 8,191,180 -1.18(-1.19%)
Mar 09, 2022 98.03 100.86 96.45 99.37 8,964,596 +7.33(+7.97%)
Mar 08, 2022 94.32 99.46 91.30 92.04 17,067,658 -2.26(-2.39%)
Mar 07, 2022 102.95 103.13 94.20 94.30 13,273,326 -9.04(-8.75%)
Mar 04, 2022 103.08 104.27 100.25 103.34 11,463,830 -2.58(-2.44%)
Mar 03, 2022 109.49 109.97 104.63 105.92 11,688,020 -1.77(-1.64%)
Mar 02, 2022 103.72 108.83 103.11 107.69 12,911,775 +5.59(+5.48%)
Mar 01, 2022 105.90 107.28 99.95 102.09 10,991,929 -4.69(-4.39%)
Feb 28, 2022 103.69 108.08 102.51 106.78 11,070,710 -0.82(-0.77%)
Feb 25, 2022 101.99 107.78 102.60 107.61 11,550,248 +6.58(+6.51%)
Feb 24, 2022 89.08 101.34 88.88 101.03 18,373,044 +4.52(+4.68%)
Feb 23, 2022 104.31 104.83 96.25 96.52 15,285,763 -5.76(-5.63%)
Feb 22, 2022 103.84 106.46 99.43 102.28 11,944,290 -3.19(-3.02%)
Feb 18, 2022 105.47 0 -2.21(-2.05%)
Feb 17, 2022 112.38 112.86 107.18 107.68 8,491,936 -7.43(-6.46%)
Feb 16, 2022 112.95 116.16 111.44 115.11 7,782,319 +0.51(+0.45%)
Feb 15, 2022 112.90 114.77 112.47 114.60 9,889,189 +5.06(+4.62%)
Feb 14, 2022 110.05 111.30 106.65 109.54 12,187,681 -0.95(-0.86%)
Feb 11, 2022 117.47 119.20 109.31 110.49 12,935,233 -7.13(-6.06%)
Feb 10, 2022 119.08 124.27 115.72 117.62 11,712,091 -6.43(-5.18%)
Feb 09, 2022 122.27 124.35 122.14 124.05 9,445,303 +5.04(+4.23%)
Feb 08, 2022 115.62 119.68 114.48 119.02 8,785,515 +2.95(+2.54%)
Feb 07, 2022 117.82 118.98 114.95 116.07 7,441,960 -1.19(-1.01%)
Feb 04, 2022 115.36 120.35 113.42 117.26 8,618,050 +1.74(+1.50%)
Feb 03, 2022 119.15 120.80 114.87 115.52 8,996,169 -8.91(-7.16%)
Feb 02, 2022 122.87 125.00 120.91 124.43 10,373,440 +3.41(+2.81%)
Feb 01, 2022 119.12 121.37 116.12 121.03 7,208,289 +2.49(+2.10%)
Jan 31, 2022 111.88 118.75 118.53 8,909,691 +6.06(+5.39%)
Jan 28, 2022 105.69 112.48 102.11 112.48 12,874,351 +7.88(+7.54%)
Jan 27, 2022 109.77 112.22 103.29 104.59 10,945,757 -1.80(-1.69%)
Jan 26, 2022 111.65 114.06 103.09 106.39 15,713,893 -0.41(-0.39%)
Jan 25, 2022 105.96 110.36 101.48 106.80 14,276,040 -4.42(-3.97%)
Jan 24, 2022 105.25 111.51 96.79 111.22 21,333,370 +1.49(+1.36%)
Jan 21, 2022 115.70 117.59 109.70 109.73 16,555,917 -6.94(-5.95%)
Jan 20, 2022 122.18 126.19 116.19 116.67 10,360,833 -3.97(-3.29%)
Jan 19, 2022 125.71 127.02 120.34 120.64 9,725,343 -3.93(-3.15%)
Jan 18, 2022 127.21 127.41 123.52 124.56 13,697,590 -6.92(-5.26%)
Jan 14, 2022 131.48 0 +0.06(+0.04%)
Jan 13, 2022 138.02 138.62 130.42 131.42 9,753,008 -5.62(-4.10%)
Jan 12, 2022 137.51 138.90 135.21 137.04 7,935,101 +1.11(+0.82%)
Jan 11, 2022 132.04 136.01 129.36 135.93 9,101,444 +3.56(+2.69%)
Jan 10, 2022 129.88 132.53 124.68 132.37 13,780,458 -0.52(-0.39%)
Jan 07, 2022 134.37 135.51 131.58 132.89 8,303,090 -1.54(-1.15%)
Jan 06, 2022 134.42 136.89 132.28 134.43 8,336,274 -0.36(-0.27%)
Jan 05, 2022 142.77 143.44 134.74 134.79 8,970,965 -8.31(-5.81%)
Jan 04, 2022 144.53 145.26 141.30 143.10 7,724,204 -0.17(-0.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.