Skip to main content

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

130.59 +0.11 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 97.36 97.44 96.87 97.42 10,844 +0.32(+0.33%)
Jul 28, 2023 96.63 97.30 96.37 97.10 7,289 +1.93(+2.03%)
Jul 27, 2023 98.03 98.18 95.12 95.17 17,964 -1.41(-1.46%)
Jul 26, 2023 96.11 97.07 95.97 96.58 10,345 -0.01(-0.01%)
Jul 25, 2023 95.88 97.05 95.88 96.59 5,620 +0.62(+0.65%)
Jul 24, 2023 95.67 96.15 95.54 95.97 8,814 +0.64(+0.67%)
Jul 21, 2023 95.47 95.87 95.33 95.33 7,620 +0.11(+0.12%)
Jul 20, 2023 96.14 96.34 95.05 95.22 11,682 -1.29(-1.34%)
Jul 19, 2023 96.51 97.02 96.27 96.51 9,602 +0.40(+0.41%)
Jul 18, 2023 94.81 96.34 94.74 96.11 14,259 +1.39(+1.47%)
Jul 17, 2023 94.06 95.02 94.06 94.72 15,633 +0.70(+0.74%)
Jul 14, 2023 94.64 95.02 93.98 94.02 7,230 -0.27(-0.29%)
Jul 13, 2023 93.55 94.43 93.49 94.29 19,637 +1.49(+1.60%)
Jul 12, 2023 92.94 93.41 92.52 92.81 14,445 +1.41(+1.54%)
Jul 11, 2023 90.50 91.49 90.50 91.40 4,885 +1.20(+1.33%)
Jul 10, 2023 89.64 90.20 89.50 90.20 6,435 +0.37(+0.41%)
Jul 07, 2023 90.22 91.45 89.71 89.83 12,966 -0.49(-0.54%)
Jul 06, 2023 90.18 90.40 89.31 90.31 89,071 -1.51(-1.64%)
Jul 05, 2023 91.20 91.98 91.20 91.82 7,015 -0.26(-0.28%)
Jul 03, 2023 91.64 92.08 91.64 92.08 9,373 +0.24(+0.26%)
Jun 30, 2023 91.13 92.15 91.13 91.84 22,810 +2.09(+2.33%)
Jun 29, 2023 88.88 89.79 88.88 89.75 13,466 +0.72(+0.81%)
Jun 28, 2023 88.51 89.46 88.42 89.02 54,943 +0.00(+0.00%)
Jun 27, 2023 87.75 89.16 87.34 89.02 6,391 +1.91(+2.20%)
Jun 26, 2023 87.56 88.32 87.11 87.11 579,131 -0.82(-0.93%)
Jun 23, 2023 87.94 88.50 87.72 87.93 4,264 -1.27(-1.43%)
Jun 22, 2023 88.17 89.20 88.10 89.20 15,242 +0.57(+0.64%)
Jun 21, 2023 89.14 89.22 88.48 88.64 27,201 -0.98(-1.10%)
Jun 20, 2023 89.73 89.90 88.70 89.62 15,716 -0.88(-0.97%)
Jun 16, 2023 91.94 91.94 90.48 90.50 61,859 -0.57(-0.63%)
Jun 15, 2023 88.63 91.48 88.63 91.07 26,255 +2.13(+2.39%)
Jun 14, 2023 88.96 89.70 87.59 88.95 8,488 +0.14(+0.16%)
Jun 13, 2023 88.45 88.98 88.04 88.81 11,421 +1.19(+1.35%)
Jun 12, 2023 86.44 87.62 86.29 87.62 13,817 +1.54(+1.79%)
Jun 09, 2023 86.44 86.72 85.86 86.08 27,170 +0.26(+0.30%)
Jun 08, 2023 84.82 85.93 84.82 85.82 9,082 +1.01(+1.19%)
Jun 07, 2023 85.88 85.88 84.67 84.81 15,345 -0.61(-0.72%)
Jun 06, 2023 85.10 85.54 85.08 85.43 4,816 +0.36(+0.43%)
Jun 05, 2023 85.77 86.01 84.81 85.06 8,168 -0.28(-0.33%)
Jun 02, 2023 84.03 85.64 84.02 85.35 100,646 +2.37(+2.86%)
Jun 01, 2023 81.06 83.34 81.06 82.98 326,100 +1.49(+1.83%)
May 31, 2023 81.62 81.87 80.89 81.48 12,302 -0.95(-1.15%)
May 30, 2023 83.15 83.22 82.33 82.43 56,305 +0.00(+0.00%)
May 26, 2023 80.61 82.58 80.55 82.43 73,219 +2.10(+2.62%)
May 25, 2023 80.27 80.58 79.61 80.33 73,410 +1.40(+1.77%)
May 24, 2023 79.50 79.59 78.71 78.93 34,377 -1.26(-1.57%)
May 23, 2023 81.43 81.63 80.08 80.19 12,889 -1.77(-2.16%)
May 22, 2023 82.30 82.30 81.77 81.96 55,256 +0.06(+0.07%)
May 19, 2023 82.48 82.67 81.56 81.90 44,829 -0.32(-0.40%)
May 18, 2023 80.57 82.29 80.57 82.22 35,031 +1.54(+1.91%)
May 17, 2023 79.62 80.87 79.18 80.68 15,226 +1.86(+2.36%)
May 16, 2023 79.66 79.66 78.82 78.82 3,371 -1.03(-1.28%)
May 15, 2023 79.08 79.92 79.08 79.84 6,434 +0.55(+0.69%)
May 12, 2023 79.57 79.57 78.51 79.29 6,423 -0.21(-0.26%)
May 11, 2023 78.92 79.62 78.86 79.50 13,106 -0.35(-0.44%)
May 10, 2023 80.40 80.40 78.38 79.85 13,917 +0.72(+0.91%)
May 09, 2023 79.19 79.47 79.13 79.13 28,174 -0.67(-0.84%)
May 08, 2023 79.92 79.98 79.54 79.80 104,572 -0.03(-0.04%)
May 05, 2023 78.44 80.21 78.44 79.83 13,219 +2.79(+3.62%)
May 04, 2023 77.73 77.73 76.68 77.04 105,690 -1.13(-1.44%)
May 03, 2023 79.39 80.13 78.05 78.17 150,291 -1.15(-1.45%)
May 02, 2023 80.43 80.53 78.10 79.32 17,664 -1.87(-2.30%)
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.