Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
May 17, 2024 135.14 135.69 134.00 135.59 3,344,406 +0.52(+0.38%)
May 16, 2024 136.03 137.30 134.97 135.07 10,313,329 -1.02(-0.75%)
May 15, 2024 133.14 136.32 132.63 136.09 3,667,166 +4.88(+3.72%)
May 14, 2024 129.60 131.63 129.21 131.21 3,794,943 +1.64(+1.27%)
May 13, 2024 130.76 130.82 128.63 129.57 2,514,634 +0.02(+0.02%)
May 10, 2024 130.22 130.86 128.56 129.55 3,421,400 +0.45(+0.35%)
May 09, 2024 127.01 129.11 126.54 129.10 3,172,563 +2.07(+1.63%)
May 08, 2024 125.58 127.38 125.47 127.03 2,865,798 -0.07(-0.06%)
May 07, 2024 127.31 128.05 126.50 127.10 7,254,194 +0.48(+0.38%)
May 06, 2024 124.56 126.63 124.30 126.62 3,488,251 +3.76(+3.06%)
May 03, 2024 122.77 123.64 120.94 122.86 4,857,761 +4.42(+3.73%)
May 02, 2024 117.89 119.07 114.71 118.44 4,388,342 +3.09(+2.68%)
May 01, 2024 116.07 120.85 115.03 115.35 6,617,509 -1.27(-1.09%)
Apr 30, 2024 121.27 122.00 116.54 116.62 5,156,281 -5.74(-4.69%)
Apr 29, 2024 122.41 122.89 120.39 122.36 3,171,789 +1.22(+1.01%)
Apr 26, 2024 119.85 122.31 119.38 121.14 6,060,566 +3.30(+2.80%)
Apr 25, 2024 114.79 118.42 113.60 117.84 6,749,203 -1.51(-1.27%)
Apr 24, 2024 120.15 120.72 117.74 119.35 10,389,784 -0.16(-0.13%)
Apr 23, 2024 116.88 119.87 116.50 119.51 5,001,422 +4.06(+3.52%)
Apr 22, 2024 114.21 117.30 112.57 115.45 6,301,987 +2.90(+2.58%)
Apr 19, 2024 115.38 116.10 111.54 112.55 11,658,995 -2.98(-2.58%)
Apr 18, 2024 117.22 118.72 114.84 115.53 5,576,307 -0.82(-0.70%)
Apr 17, 2024 120.26 120.36 115.36 116.35 6,662,786 -2.17(-1.83%)
Apr 16, 2024 119.53 120.62 117.59 118.52 5,984,790 -0.74(-0.62%)
Apr 15, 2024 127.01 127.10 118.60 119.26 8,710,600 -4.58(-3.70%)
Apr 12, 2024 126.57 127.63 122.59 123.84 8,850,393 -5.56(-4.30%)
Apr 11, 2024 127.61 130.43 124.98 129.40 4,996,373 +2.79(+2.20%)
Apr 10, 2024 126.11 128.13 125.08 126.61 7,526,072 -3.91(-3.00%)
Apr 09, 2024 131.48 131.67 126.84 130.52 5,413,774 +0.45(+0.35%)
Apr 08, 2024 130.50 131.27 129.55 130.07 6,079,012 +0.14(+0.11%)
Apr 05, 2024 127.10 131.48 126.74 129.93 6,946,090 +3.75(+2.97%)
Apr 04, 2024 134.03 134.30 125.87 126.18 7,065,405 -4.87(-3.72%)
Apr 03, 2024 129.74 132.19 129.72 131.05 4,593,445 +0.37(+0.28%)
Apr 02, 2024 130.16 130.75 128.83 130.68 3,688,622 -2.67(-2.00%)
Apr 01, 2024 134.54 134.95 132.33 133.35 5,659,560 -0.68(-0.51%)
Mar 28, 2024 134.13 135.16 133.78 134.03 3,843,746 -0.05(-0.04%)
Mar 27, 2024 133.00 134.14 131.34 134.08 4,596,685 +3.27(+2.50%)
Mar 26, 2024 132.87 133.09 130.68 130.81 6,564,222 -1.07(-0.81%)
Mar 25, 2024 131.76 132.68 131.65 131.88 5,735,622 -1.06(-0.80%)
Mar 22, 2024 133.49 133.99 132.75 132.94 4,111,774 -0.75(-0.56%)
Mar 21, 2024 134.67 135.20 133.51 133.69 4,321,244 +1.24(+0.94%)
Mar 20, 2024 129.02 132.64 128.48 132.45 6,256,236 +3.38(+2.62%)
Mar 19, 2024 126.34 129.21 125.58 129.07 5,285,756 +2.17(+1.71%)
Mar 18, 2024 127.77 128.84 126.59 126.89 6,205,926 +2.25(+1.81%)
Mar 15, 2024 125.02 126.14 123.66 124.64 6,111,248 -2.76(-2.17%)
Mar 14, 2024 128.93 129.06 125.10 127.40 5,575,732 -0.91(-0.71%)
Mar 13, 2024 129.15 129.31 127.22 128.31 3,718,125 -0.68(-0.53%)
Mar 12, 2024 126.53 129.41 124.61 128.99 6,160,867 +4.01(+3.21%)
Mar 11, 2024 124.36 125.40 122.95 124.98 7,710,515 -0.36(-0.29%)
Mar 08, 2024 128.17 130.19 124.90 125.34 9,804,981 -2.41(-1.89%)
Mar 07, 2024 126.54 128.53 125.82 127.75 5,800,249 +3.60(+2.90%)
Mar 06, 2024 124.73 125.81 123.16 124.15 6,245,776 +1.83(+1.50%)
Mar 05, 2024 124.55 124.93 120.62 122.32 6,855,455 -3.78(-3.00%)
Mar 04, 2024 125.99 127.54 125.92 126.10 4,765,380 -0.55(-0.43%)
Mar 01, 2024 123.78 126.92 123.45 126.65 6,138,294 +3.60(+2.92%)
Feb 29, 2024 123.17 124.35 121.19 123.05 6,956,586 +1.18(+0.96%)
Feb 28, 2024 121.30 122.38 121.01 121.87 3,883,215 -0.56(-0.46%)
Feb 27, 2024 122.31 122.64 120.90 122.43 4,649,811 +0.58(+0.47%)
Feb 26, 2024 123.50 123.83 121.74 121.85 4,287,479 -1.30(-1.05%)
Feb 23, 2024 124.24 124.89 122.68 123.15 6,670,038 +0.13(+0.11%)
Feb 22, 2024 120.53 123.72 119.90 123.02 6,299,894 +7.13(+6.15%)
Feb 21, 2024 114.66 116.03 113.38 115.89 6,529,620 +0.30(+0.26%)
Feb 20, 2024 116.35 116.83 114.03 115.59 6,586,607 -2.01(-1.71%)
Feb 16, 2024 119.24 120.03 117.11 117.60 6,968,542 -1.84(-1.54%)
Feb 15, 2024 117.62 119.61 117.23 119.45 6,601,392 +2.25(+1.92%)
Feb 14, 2024 115.98 117.56 114.31 117.19 6,554,108 +3.04(+2.66%)
Feb 13, 2024 114.44 115.39 111.74 114.16 9,219,282 -4.89(-4.11%)
Feb 12, 2024 119.28 120.88 118.57 119.05 5,474,327 -0.20(-0.17%)
Feb 09, 2024 117.63 119.62 117.38 119.25 5,431,713 +1.90(+1.62%)
Feb 08, 2024 117.17 117.57 116.56 117.34 4,064,785 +0.14(+0.12%)
Feb 07, 2024 116.00 117.56 115.38 117.20 5,544,308 +2.82(+2.47%)
Feb 06, 2024 114.11 114.66 113.10 114.38 6,805,345 +0.92(+0.81%)
Feb 05, 2024 114.28 114.60 111.88 113.47 11,385,869 -1.29(-1.12%)
Feb 02, 2024 111.56 115.94 111.33 114.75 9,557,642 +3.49(+3.14%)
Feb 01, 2024 108.24 111.33 107.69 111.26 15,126,651 +4.04(+3.77%)
Jan 31, 2024 111.15 111.48 107.16 107.23 10,398,458 -5.56(-4.93%)
Jan 30, 2024 112.53 113.26 112.22 112.79 4,854,758 -0.24(-0.21%)
Jan 29, 2024 110.62 113.16 110.27 113.03 5,664,289 +2.45(+2.22%)
Jan 26, 2024 110.59 111.63 109.89 110.58 10,808,457 -0.40(-0.36%)
Jan 25, 2024 110.61 111.13 109.17 110.97 6,082,336 +1.77(+1.62%)
Jan 24, 2024 110.83 111.52 109.01 109.21 7,685,480 +0.31(+0.28%)
Jan 23, 2024 108.34 109.09 107.62 108.90 6,731,577 +0.89(+0.82%)
Jan 22, 2024 108.37 109.21 107.58 108.01 12,793,715 +0.69(+0.64%)
Jan 19, 2024 104.28 107.58 103.82 107.33 10,042,026 +3.75(+3.62%)
Jan 18, 2024 101.96 103.90 100.96 103.58 7,674,590 +2.57(+2.55%)
Jan 17, 2024 100.65 101.31 99.41 101.01 8,442,530 -1.73(-1.69%)
Jan 16, 2024 102.94 103.83 101.50 102.74 13,273,201 -1.19(-1.14%)
Jan 12, 2024 104.64 105.15 102.97 103.93 6,577,545 +0.17(+0.16%)
Jan 11, 2024 104.55 104.89 101.07 103.76 8,706,197 -0.28(-0.27%)
Jan 10, 2024 102.48 104.61 102.28 104.04 9,837,752 +1.79(+1.75%)
Jan 09, 2024 101.01 103.00 100.68 102.24 11,715,897 -0.54(-0.52%)
Jan 08, 2024 98.91 102.91 98.84 102.78 8,609,705 +4.16(+4.21%)
Jan 05, 2024 98.34 100.24 97.70 98.62 11,001,539 +0.30(+0.30%)
Jan 04, 2024 98.96 100.62 98.13 98.32 7,424,420 -1.00(-1.00%)
Jan 03, 2024 100.38 100.89 98.94 99.32 11,631,984 -2.48(-2.44%)
Jan 02, 2024 101.56 102.52 100.45 101.80 8,741,661 -1.86(-1.80%)
Dec 29, 2023 104.33 104.78 102.33 103.67 8,719,655 -1.01(-0.96%)
Dec 28, 2023 104.68 105.15 104.33 104.67 5,231,020 +0.00(+0.00%)
Dec 27, 2023 103.92 104.75 103.59 104.67 7,903,798 +0.64(+0.61%)
Dec 26, 2023 103.06 104.68 102.98 104.04 4,476,499 +1.22(+1.18%)
Dec 22, 2023 102.96 103.93 101.56 102.82 6,551,639 +0.63(+0.61%)
Dec 21, 2023 101.39 102.41 99.81 102.19 8,648,011 +2.77(+2.78%)
Dec 20, 2023 103.26 104.56 99.31 99.43 11,976,547 -4.46(-4.30%)
Dec 19, 2023 102.45 103.96 102.37 103.89 5,448,720 +1.79(+1.75%)
Dec 18, 2023 101.49 102.74 101.36 102.10 7,090,944 +1.60(+1.59%)
Dec 15, 2023 100.51 101.25 99.85 100.50 9,109,383 -0.43(-0.42%)
Dec 14, 2023 101.27 102.05 99.18 100.93 10,328,612 +0.88(+0.88%)
Dec 13, 2023 96.35 100.26 96.12 100.04 10,735,542 +3.90(+4.05%)
Dec 12, 2023 94.63 96.20 93.99 96.15 6,076,457 +1.26(+1.33%)
Dec 11, 2023 93.66 94.97 93.33 94.88 6,105,532 +1.12(+1.20%)
Dec 08, 2023 92.14 94.12 91.99 93.76 9,851,037 +1.11(+1.20%)
Dec 07, 2023 91.87 93.07 91.49 92.65 7,250,591 +2.01(+2.22%)
Dec 06, 2023 93.11 93.14 90.40 90.64 9,212,824 -1.20(-1.31%)
Dec 05, 2023 90.97 92.41 90.77 91.84 10,433,601 -0.09(-0.10%)
Dec 04, 2023 91.24 92.07 90.47 91.93 11,822,289 -1.41(-1.51%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.