Quantcast

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

(ETF)
SPUU 
$52.27
*  
0.65
1.23%
Get SPUU Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading SPUU now


Community Rating:
 
 
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 18-MAR-2018 TO 18-JUN-2018

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 51.96 52.28 51.68 52.27 17,547
06/18/2018 52.52 52.92 52.52 52.92 3,308
06/15/2018 52.99 53.27 52.6223 53.17 8,319
06/14/2018 53.08 53.39 53.08 53.35 3,214
06/13/2018 53.48 53.56 53 53 7,252
06/12/2018 53.46 53.46 53.46 53.46 3,275
06/11/2018 53.17 53.4742 53.17 53.26 4,885
06/08/2018 52.6 53.16 52.55 53.16 8,431
06/07/2018 53 53 52.539 52.84 8,660
06/06/2018 52.17 52.8 51.976 52.8 6,339
06/05/2018 51.91 51.99 51.91 51.99 1,641
06/04/2018 51.72 51.96 51.67 51.86 9,396
06/01/2018 51.01 51.51 51.01 51.28 16,194
05/31/2018 50.85 50.85 50.38 50.43 16,433
05/30/2018 50.33 51.18 50.29 51.06 11,461
05/29/2018 50.24 50.52 49.34 49.77 6,313
05/25/2018 50.93 51.04 50.85 50.99 10,917
05/24/2018 51.14 51.14 50.78 51.1261 2,074
05/23/2018 50.54 51.18 50.54 51.18 2,464
05/22/2018 51.58 51.61 51.07 51.07 5,923
05/21/2018 51.22 51.44 51.22 51.2443 3,059
05/18/2018 50.73 50.73 50.67 50.72 2,383
05/17/2018 50.83 51.23 50.83 50.86 6,241
05/16/2018 50.55 51.07 50.55 50.85 6,333
05/15/2018 50.395 50.52 50.25 50.52 2,759
05/14/2018 51.36 51.909 51.1 51.16 15,052
05/11/2018 51.02 51.13 50.72 51.01 9,228
05/10/2018 50.33 50.98 50.3 50.85 7,589
05/09/2018 49.29 50.02 49.26 50 7,446
05/08/2018 48.86 49.03 48.45 48.6685 13,666
05/07/2018 48.99 49.2265 48.95 48.95 4,226
05/04/2018 47.01 48.752 47.01 48.5752 7,511
05/03/2018 47.3 47.6 46.71 47.52 12,646
05/02/2018 48.09 48.42 44.51 48.42 6,684
05/01/2018 48.05 48.39 47.77 48.39 71,168
04/30/2018 49.34 49.51 48.38 48.38 3,019
04/27/2018 49.08 49.21 49.05 49.15 6,708
04/26/2018 48.42 49.19 48.36 49.07 11,338
04/25/2018 47.68 48.11 47.22 48.01 4,176
04/24/2018 49.43 49.43 47.38 47.69 9,005
04/23/2018 49.08 49.28 48.87 48.87 57,904
04/20/2018 49.121 49.121 49.121 49.121 1,467
04/19/2018 50.15 50.219 49.645 49.645 4,798
04/18/2018 50.58 50.75 50.37 50.66 5,861
04/17/2018 50.06 50.5 49.9598 50.5 6,964
04/16/2018 49.2 49.5416 49 49.34 9,289
04/13/2018 49.34 49.34 48.6 48.73 4,204
04/12/2018 48.55 49.0711 48.55 49.05 9,730
04/11/2018 48.06 48.58 47.8801 48.0898 12,736
04/10/2018 48.2 48.58 47.96 48.51 21,452
04/09/2018 47.19 48.291 47.098 48.27 7,819
04/06/2018 47.86 49.072 45.9878 46.61 18,947
04/05/2018 48.71 49.04 48.42 48.665 25,179
04/04/2018 45.67 48.182 45.62 48.11 24,159
04/03/2018 46.04 46.85 45.83 46.85 7,062
04/02/2018 47.68 47.68 44.9 45.32 9,289
03/29/2018 47.18 48.34 46.92 48.34 2,391
03/28/2018 47.02 47.6 46.5679 46.92 6,164
03/27/2018 49.12 49.12 46.4299 46.68 9,190
03/26/2018 47.65 48.76 47.01 48.75 17,768
03/23/2018 48.39 48.4298 46.1144 46.12 7,286
03/22/2018 49.81 49.8527 48.23 48.23 7,839
03/21/2018 50.84 51.48 50.84 50.91 1,995
03/20/2018 50.908 50.93 50.83 50.84 3,970
03/19/2018 51.86 51.86 50.18 50.454 22,053
*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?

Smart Portfolio