Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

142.54 -0.52 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 144.07 144.07 142.09 143.06 11,038 +1.22(+0.86%)
Sep 25, 2024 142.52 142.70 141.70 141.83 9,341 -0.65(-0.46%)
Sep 24, 2024 142.14 142.56 140.88 142.49 12,809 +0.65(+0.46%)
Sep 23, 2024 141.76 142.04 141.27 141.83 23,171 +0.73(+0.52%)
Sep 20, 2024 140.92 141.62 139.76 141.10 18,603 -0.69(-0.48%)
Sep 19, 2024 141.83 142.68 140.46 141.79 27,315 +4.66(+3.40%)
Sep 18, 2024 138.30 140.59 137.00 137.13 16,821 -0.72(-0.52%)
Sep 17, 2024 138.91 139.50 137.00 137.85 19,886 -0.06(-0.05%)
Sep 16, 2024 137.39 137.96 136.52 137.92 10,482 +0.43(+0.31%)
Sep 13, 2024 136.33 137.97 136.33 137.49 24,616 +1.35(+0.99%)
Sep 12, 2024 134.11 136.18 133.80 136.14 50,921 +2.30(+1.72%)
Sep 11, 2024 131.19 134.36 126.97 133.84 46,920 +2.47(+1.88%)
Sep 10, 2024 130.93 131.37 128.89 131.37 16,873 +1.18(+0.91%)
Sep 09, 2024 129.29 130.73 128.46 130.19 67,991 +2.83(+2.22%)
Sep 06, 2024 132.27 132.62 126.96 127.36 47,224 -4.33(-3.29%)
Sep 05, 2024 132.64 133.53 130.92 131.69 24,946 -0.84(-0.64%)
Sep 04, 2024 131.54 133.41 131.54 132.54 16,206 -0.51(-0.38%)
Sep 03, 2024 137.00 137.05 132.06 133.05 26,085 -5.68(-4.09%)
Aug 30, 2024 137.56 139.07 136.00 138.73 23,512 +2.47(+1.81%)
Aug 29, 2024 137.29 138.59 135.88 136.26 57,055 -0.11(-0.08%)
Aug 28, 2024 137.75 137.75 136.06 136.37 26,521 -1.49(-1.08%)
Aug 27, 2024 136.74 138.16 136.74 137.86 15,643 +0.63(+0.46%)
Aug 26, 2024 138.75 138.76 136.81 137.23 28,289 -1.01(-0.73%)
Aug 23, 2024 137.01 138.47 136.40 138.24 13,866 +2.79(+2.06%)
Aug 22, 2024 138.57 138.75 134.86 135.45 14,414 -2.16(-1.57%)
Aug 21, 2024 137.17 138.00 136.60 137.61 13,919 +0.93(+0.68%)
Aug 20, 2024 136.95 137.50 136.35 136.68 13,413 -0.22(-0.16%)
Aug 19, 2024 134.83 136.90 134.48 136.90 16,174 +2.36(+1.76%)
Aug 16, 2024 133.26 134.95 133.26 134.54 9,050 +0.74(+0.55%)
Aug 15, 2024 132.44 134.06 132.27 133.80 9,867 +4.11(+3.17%)
Aug 14, 2024 129.29 130.00 128.16 129.69 22,455 +0.77(+0.60%)
Aug 13, 2024 126.35 128.93 126.30 128.92 19,257 +4.22(+3.38%)
Aug 12, 2024 125.21 125.70 124.00 124.70 12,426 +0.09(+0.07%)
Aug 09, 2024 123.21 125.28 122.65 124.61 12,018 +0.96(+0.78%)
Aug 08, 2024 120.59 123.86 120.38 123.65 30,233 +5.59(+4.74%)
Aug 07, 2024 122.80 123.78 118.05 118.06 27,301 -1.78(-1.49%)
Aug 06, 2024 118.54 123.31 118.10 119.84 116,974 +2.40(+2.04%)
Aug 05, 2024 115.06 120.41 114.52 117.44 56,501 -7.61(-6.09%)
Aug 02, 2024 126.37 126.92 123.00 125.05 42,978 -4.70(-3.62%)
Aug 01, 2024 134.61 134.98 128.25 129.75 18,217 -3.83(-2.87%)
Jul 31, 2024 132.87 134.88 132.87 133.58 12,864 +3.80(+2.93%)
Jul 30, 2024 131.56 131.56 128.00 129.78 9,304 -1.14(-0.87%)
Jul 29, 2024 131.51 131.75 130.89 130.92 17,358 +0.53(+0.41%)
Jul 26, 2024 129.57 132.00 129.46 130.39 14,482 +2.29(+1.79%)
Jul 25, 2024 129.34 131.99 127.55 128.10 17,772 -1.05(-0.81%)
Jul 24, 2024 133.09 133.09 129.00 129.15 19,785 -6.22(-4.59%)
Jul 23, 2024 135.82 136.27 135.36 135.36 4,211 -0.59(-0.43%)
Jul 22, 2024 135.14 136.23 134.42 135.95 16,518 +3.01(+2.26%)
Jul 19, 2024 134.85 135.58 132.86 132.94 16,744 -2.01(-1.49%)
Jul 18, 2024 137.72 138.33 134.05 134.95 23,490 -2.40(-1.75%)
Jul 17, 2024 138.69 138.69 137.29 137.35 9,147 -3.83(-2.71%)
Jul 16, 2024 140.49 141.18 140.08 141.18 7,483 +1.61(+1.16%)
Jul 15, 2024 139.83 140.87 138.69 139.57 7,309 +0.89(+0.64%)
Jul 12, 2024 137.65 140.67 137.65 138.68 13,699 +1.23(+0.89%)
Jul 11, 2024 139.46 139.72 137.05 137.45 10,126 -2.29(-1.64%)
Jul 10, 2024 137.85 139.75 137.50 139.74 10,002 +2.77(+2.02%)
Jul 09, 2024 137.19 137.38 136.97 136.97 4,710 +0.33(+0.24%)
Jul 08, 2024 136.78 136.78 136.18 136.64 6,940 +0.13(+0.10%)
Jul 05, 2024 135.02 136.51 134.94 136.50 12,636 +1.63(+1.21%)
Jul 03, 2024 133.58 135.00 133.58 134.87 4,571 +1.30(+0.97%)
Jul 02, 2024 131.23 133.57 131.23 133.57 6,761 +1.44(+1.09%)
Jul 01, 2024 132.19 132.19 130.95 132.13 7,077 +0.48(+0.36%)
Jun 28, 2024 133.42 134.33 131.04 131.65 14,218 -0.93(-0.70%)
Jun 27, 2024 132.13 132.76 131.92 132.58 5,545 +0.19(+0.14%)
Jun 26, 2024 131.40 132.39 131.40 132.39 2,615 +0.54(+0.41%)
Jun 25, 2024 131.27 131.85 131.19 131.85 3,930 +0.81(+0.62%)
Jun 24, 2024 131.66 132.41 131.04 131.04 4,646 -0.56(-0.42%)
Jun 21, 2024 131.54 132.22 131.31 131.60 7,595 -0.62(-0.47%)
Jun 20, 2024 133.38 133.67 131.51 132.22 8,095 -0.68(-0.51%)
Jun 18, 2024 132.26 132.94 132.26 132.90 24,651 +0.61(+0.46%)
Jun 17, 2024 129.89 132.75 129.89 132.29 12,856 +2.01(+1.55%)
Jun 14, 2024 129.55 130.28 129.08 130.28 11,196 +0.11(+0.08%)
Jun 13, 2024 130.54 130.54 129.13 130.17 14,669 +0.53(+0.41%)
Jun 12, 2024 129.80 130.84 129.51 129.64 16,842 +2.19(+1.72%)
Jun 11, 2024 125.34 127.45 125.34 127.45 15,199 +0.44(+0.35%)
Jun 10, 2024 125.83 127.01 125.72 127.01 4,195 +0.66(+0.52%)
Jun 07, 2024 126.12 127.39 125.88 126.35 8,569 -0.28(-0.22%)
Jun 06, 2024 126.82 126.84 126.01 126.63 29,163 +0.04(+0.03%)
Jun 05, 2024 124.49 126.59 124.20 126.59 20,638 +2.90(+2.35%)
Jun 04, 2024 122.63 123.95 122.36 123.69 9,468 +0.22(+0.18%)
Jun 03, 2024 124.08 124.08 121.20 123.47 25,452 +0.21(+0.17%)
May 31, 2024 121.55 123.37 119.27 123.26 60,249 +2.11(+1.74%)
May 30, 2024 121.99 122.30 120.51 121.15 90,698 -1.68(-1.36%)
May 29, 2024 122.63 123.22 122.51 122.83 102,637 -1.73(-1.39%)
May 28, 2024 124.79 124.79 123.84 124.56 10,577 +0.13(+0.10%)
May 24, 2024 123.64 124.72 123.27 124.43 57,508 +1.71(+1.39%)
May 23, 2024 126.14 126.14 122.34 122.73 24,890 -1.94(-1.55%)
May 22, 2024 125.05 125.38 123.73 124.66 12,206 -0.77(-0.61%)
May 21, 2024 124.52 125.44 124.52 125.43 3,602 +0.57(+0.45%)
May 20, 2024 124.67 125.42 124.64 124.86 5,486 +0.23(+0.18%)
May 17, 2024 124.33 124.63 123.91 124.63 10,646 +0.28(+0.22%)
May 16, 2024 125.00 125.30 124.35 124.35 18,816 -0.43(-0.34%)
May 15, 2024 123.06 124.92 123.06 124.78 18,395 +2.74(+2.25%)
May 14, 2024 121.06 122.04 120.81 122.04 6,236 +1.36(+1.13%)
May 13, 2024 121.56 121.56 120.65 120.68 8,028 -0.11(-0.09%)
May 10, 2024 121.19 121.46 120.42 120.79 9,332 +0.45(+0.37%)
May 09, 2024 119.30 120.38 119.10 120.34 9,619 +1.17(+0.98%)
May 08, 2024 118.41 119.32 118.41 119.18 10,842 -0.11(-0.09%)
May 07, 2024 119.37 119.66 119.19 119.28 5,928 +0.51(+0.43%)
May 06, 2024 117.59 118.77 117.59 118.77 12,967 +2.27(+1.95%)
May 03, 2024 116.42 116.59 115.44 116.50 6,841 +2.81(+2.47%)
May 02, 2024 113.31 113.94 112.13 113.69 10,282 +1.85(+1.66%)
May 01, 2024 112.11 114.97 111.55 111.83 18,888 -1.00(-0.89%)
Apr 30, 2024 115.59 115.59 112.84 112.84 10,817 -3.23(-2.78%)
Apr 29, 2024 116.11 116.40 115.58 116.07 12,476 +0.71(+0.62%)
Apr 26, 2024 114.49 115.97 114.34 115.36 16,288 +2.28(+2.02%)
Apr 25, 2024 111.25 113.46 110.62 113.07 28,245 -1.08(-0.95%)
Apr 24, 2024 114.91 114.91 113.17 114.16 12,309 -0.09(-0.08%)
Apr 23, 2024 112.49 114.39 112.49 114.25 16,920 +2.90(+2.61%)
Apr 22, 2024 110.78 112.74 109.74 111.34 23,509 +1.62(+1.48%)
Apr 19, 2024 111.44 111.94 109.18 109.72 20,280 -1.94(-1.73%)
Apr 18, 2024 112.60 113.65 111.27 111.65 22,851 -0.71(-0.63%)
Apr 17, 2024 114.67 114.67 111.73 112.36 20,936 -1.55(-1.36%)
Apr 16, 2024 114.13 114.61 113.19 113.91 14,916 -0.27(-0.24%)
Apr 15, 2024 118.90 118.94 113.64 114.18 26,460 -2.74(-2.35%)
Apr 12, 2024 118.80 119.01 116.27 116.92 25,160 -3.46(-2.87%)
Apr 11, 2024 119.25 120.96 118.12 120.38 17,821 +1.58(+1.33%)
Apr 10, 2024 118.18 118.97 117.78 118.81 20,365 -1.83(-1.52%)
Apr 09, 2024 121.56 121.56 118.75 120.64 13,356 +0.00(+0.00%)
Apr 08, 2024 120.96 120.98 120.54 120.63 5,607 +0.00(+0.00%)
Apr 05, 2024 118.76 121.22 118.76 120.63 18,590 +2.43(+2.06%)
Apr 04, 2024 123.07 123.20 118.18 118.20 17,930 -3.07(-2.53%)
Apr 03, 2024 120.53 121.73 120.47 121.27 28,989 +0.30(+0.25%)
Apr 02, 2024 120.68 120.97 119.88 120.97 12,410 -1.61(-1.31%)
Apr 01, 2024 123.28 123.46 122.06 122.58 12,632 -0.43(-0.35%)
Mar 28, 2024 122.84 123.59 122.84 123.01 8,500 +0.09(+0.07%)
Mar 27, 2024 122.00 122.93 121.38 122.92 8,377 +1.88(+1.55%)
Mar 26, 2024 122.23 122.34 120.94 121.04 34,832 -0.52(-0.42%)
Mar 25, 2024 121.58 122.03 121.55 121.56 24,155 -0.83(-0.68%)
Mar 22, 2024 122.64 122.81 122.30 122.39 6,805 -0.48(-0.39%)
Mar 21, 2024 123.28 123.56 122.81 122.87 12,888 +1.16(+0.96%)
Mar 20, 2024 119.58 121.94 119.58 121.70 23,016 +1.88(+1.56%)
Mar 19, 2024 118.10 119.83 117.69 119.83 14,409 +1.31(+1.10%)
Mar 18, 2024 119.27 119.56 118.31 118.52 17,996 +1.56(+1.33%)
Mar 15, 2024 117.24 117.64 116.80 116.96 33,848 -1.74(-1.47%)
Mar 14, 2024 119.64 119.64 117.55 118.71 11,992 -0.63(-0.53%)
Mar 13, 2024 119.86 119.86 118.80 119.33 13,191 -0.56(-0.47%)
Mar 12, 2024 118.19 119.91 117.01 119.89 16,437 +2.69(+2.30%)
Mar 11, 2024 116.86 117.38 116.49 117.20 15,531 -0.34(-0.29%)
Mar 08, 2024 119.17 120.33 117.14 117.54 27,850 -1.45(-1.22%)
Mar 07, 2024 118.16 119.34 117.76 119.00 25,545 +2.35(+2.01%)
Mar 06, 2024 117.00 117.51 116.12 116.65 23,207 +1.12(+0.97%)
Mar 05, 2024 116.56 116.76 114.41 115.53 21,538 -2.32(-1.97%)
Mar 04, 2024 117.72 118.70 117.72 117.85 17,297 -0.26(-0.22%)
Mar 01, 2024 116.35 118.23 116.20 118.11 39,133 +2.17(+1.87%)
Feb 29, 2024 115.99 116.69 115.35 115.94 16,846 +0.96(+0.83%)
Feb 28, 2024 114.77 115.22 114.72 114.98 11,960 -0.54(-0.47%)
Feb 27, 2024 115.02 115.52 114.72 115.52 15,747 +0.40(+0.35%)
Feb 26, 2024 116.17 116.17 115.12 115.12 8,163 -1.04(-0.90%)
Feb 23, 2024 116.62 116.91 115.91 116.17 8,859 +0.36(+0.31%)
Feb 22, 2024 114.31 116.15 113.88 115.81 21,174 +4.59(+4.13%)
Feb 21, 2024 110.48 111.22 109.97 111.22 10,436 +0.13(+0.11%)
Feb 20, 2024 111.53 111.53 110.17 111.09 13,075 -1.28(-1.14%)
Feb 16, 2024 113.35 113.82 112.27 112.37 20,474 -1.08(-0.95%)
Feb 15, 2024 112.33 113.46 112.12 113.45 16,357 +1.22(+1.09%)
Feb 14, 2024 111.20 112.24 110.27 112.23 23,471 +2.21(+2.01%)
Feb 13, 2024 110.22 110.71 108.54 110.02 24,773 -3.12(-2.76%)
Feb 12, 2024 113.24 114.22 112.93 113.14 11,018 -0.10(-0.09%)
Feb 09, 2024 112.26 113.44 112.26 113.24 12,917 +1.11(+0.99%)
Feb 08, 2024 111.85 112.14 111.64 112.14 19,693 +0.17(+0.15%)
Feb 07, 2024 111.19 112.06 110.89 111.97 13,539 +1.93(+1.76%)
Feb 06, 2024 109.98 110.03 109.35 110.03 10,301 +0.46(+0.42%)
Feb 05, 2024 110.08 110.19 108.70 109.58 15,147 -0.72(-0.65%)
Feb 02, 2024 108.27 110.94 108.27 110.30 31,419 +2.38(+2.20%)
Feb 01, 2024 106.17 108.05 106.04 107.92 28,975 +2.19(+2.07%)
Jan 31, 2024 107.92 108.00 105.68 105.73 20,761 -3.17(-2.91%)
Jan 30, 2024 109.05 109.21 108.64 108.90 9,150 -0.24(-0.22%)
Jan 29, 2024 107.62 109.14 107.46 109.14 17,612 +1.69(+1.58%)
Jan 26, 2024 107.51 108.07 107.20 107.44 8,932 -0.12(-0.11%)
Jan 25, 2024 107.53 107.82 106.76 107.56 26,275 +0.90(+0.84%)
Jan 24, 2024 107.70 108.06 106.49 106.67 21,284 +0.20(+0.19%)
Jan 23, 2024 106.05 106.51 105.57 106.46 20,244 +0.59(+0.56%)
Jan 22, 2024 106.11 106.56 105.66 105.88 23,999 +0.47(+0.44%)
Jan 19, 2024 103.36 105.50 103.14 105.41 45,320 +2.54(+2.47%)
Jan 18, 2024 101.77 103.07 101.22 102.87 25,054 +1.63(+1.61%)
Jan 17, 2024 100.90 101.25 100.36 101.24 17,588 -1.01(-0.99%)
Jan 16, 2024 102.40 102.85 101.82 102.25 19,516 -0.82(-0.79%)
Jan 12, 2024 103.82 103.82 102.56 103.07 4,161 +0.13(+0.13%)
Jan 11, 2024 103.05 103.16 101.39 102.94 32,883 -0.26(-0.25%)
Jan 10, 2024 102.08 103.45 102.08 103.20 18,389 +1.28(+1.26%)
Jan 09, 2024 101.07 102.03 101.07 101.92 11,684 -0.33(-0.32%)
Jan 08, 2024 99.69 102.25 99.69 102.25 31,491 +2.74(+2.75%)
Jan 05, 2024 99.57 100.43 98.94 99.51 20,658 +0.30(+0.31%)
Jan 04, 2024 99.67 100.72 99.20 99.20 20,760 -0.64(-0.64%)
Jan 03, 2024 100.60 100.89 99.63 99.85 32,986 -1.63(-1.61%)
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.