Direxion Daily S&P 500 Bull 2X Shares Historical Stock Prices

(ETF)
SPUU 
$38.9945
*  
0.2745
0.71%
Get SPUU Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading SPUU now


Community Rating:
View:    SPUU Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 38.995 38.98 38.9945 2,100
12/06/2016 38.98 38.995 38.98 38.9945 2,100
12/05/2016 38.72 38.72 38.72 38.72 3,078
12/02/2016 38.3 38.3754 38.21 38.32 1,700
12/01/2016 38.1741 38.1741 38.1741 38.1741 301
11/30/2016 38.925 38.93 38.77 38.77 2,928
11/29/2016 38.83 38.83 38.83 38.83 00
11/28/2016 38.83 38.83 38.83 38.83 166
11/25/2016 38.8 38.8 38.8 38.8 2,582
11/23/2016 38.48 39.03 38.48 39.03 8,293
11/22/2016 38.6301 38.6396 38.6301 38.6396 321
11/21/2016 37.94 37.94 37.94 37.94 00
11/18/2016 37.94 37.94 37.94 37.94 120
11/17/2016 38 38.0745 38 38.0745 1,206
11/16/2016 37.85 37.85 37.85 37.85 00
11/15/2016 37.51 37.85 37.51 37.85 1,999
11/14/2016 37.47 37.47 37.28 37.28 1,369
11/11/2016 37.19 37.319 37.02 37.319 7,496
11/10/2016 37.176 37.6003 36.988 37.4 1,440
11/09/2016 35.86 37.4736 35.86 37.2208 8,100
11/08/2016 36.015 36.66 35.97 36.47 3,799
11/07/2016 35.7385 36.06 35.7385 35.9399 3,507
11/04/2016 34.77 34.77 34.77 34.77 1,651
11/03/2016 35.13 35.13 34.77 34.8215 1,830
11/02/2016 35.3 35.4 34.72 35.04 2,324
11/01/2016 36.11 36.11 35.33 35.33 1,084
10/31/2016 35.97 35.99 35.97 35.99 489
10/28/2016 36.3 36.3 35.99 35.99 2,089
10/27/2016 36.57 36.57 36.57 36.57 00
10/26/2016 36.57 36.57 36.57 36.57 1,000
10/25/2016 36.72 36.72 36.55 36.55 303
10/24/2016 36.77 36.8172 36.74 36.8172 3,242
10/21/2016 36.275 36.275 36.275 36.275 253
10/20/2016 36.5551 36.5551 36.5551 36.5551 00
10/19/2016 36.6 36.6 36.5551 36.5551 260
10/18/2016 36.25 36.53 36.25 36.4297 4,601
10/17/2016 36.29 36.29 36.29 36.29 00
10/14/2016 36.55 36.55 36.29 36.29 1,145
10/13/2016 35.6746 36.32 35.6746 36.32 1,713
10/12/2016 36.48 36.48 36.48 36.48 101
10/11/2016 36.1497 36.3 36.1497 36.3 300
10/10/2016 37.337 37.337 37.337 37.337 299
10/07/2016 37.13 37.13 37.13 37.13 00
10/06/2016 37.13 37.13 37.06 37.13 751
10/05/2016 37.08 37.08 37.08 37.08 265
10/04/2016 37.1 37.1 37.1 37.1 00
10/03/2016 37.1 37.1 37.1 37.1 400
09/30/2016 37.124 37.124 37.124 37.124 141
09/29/2016 37.29 37.29 37.28 37.28 501
09/28/2016 37.22 37.22 37.22 37.22 00
09/27/2016 37.22 37.22 37.22 37.22 00
09/26/2016 37.22 37.22 37.22 37.22 00
09/23/2016 37.22 37.22 37.22 37.22 200
09/22/2016 37.5 37.635 37.5 37.6056 677
09/21/2016 36.666 36.85 36.438 36.85 5,341
09/20/2016 36.51 36.55 36.4 36.4 1,731
09/19/2016 36.3091 36.53 36.274 36.53 1,700
09/16/2016 36.223 36.223 36.22 36.2208 363
09/15/2016 35.87 36.61 35.87 36.61 355
09/14/2016 35.99 36.27 35.99 36.11 4,222
09/13/2016 36.5 36.5 35.97 35.97 9,416
09/12/2016 35.75 37.06 35.73 37.06 12,815
09/09/2016 37.19 37.19 37.19 37.19 774
09/08/2016 37.81 37.81 37.81 37.81 366
09/07/2016 37.96 37.96 37.96 37.96 202
09/06/2016 37.79 37.94 37.63 37.94 1,284
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?