Quantcast

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

(ETF)
SPUU 
$47.1832
*  
1.1368
2.35%
Get SPUU Alerts
*Delayed - data as of Nov. 20, 2018 11:27 ET  -  Find a broker to begin trading SPUU now


Community Rating:
View:    SPUU Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-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.
11:27 46.39 47.1832 46.0577 47.1832 11,698
11/19/2018 48.12 48.39 47.9418 48.32 5,060
11/16/2018 49.07 50.1 48.9378 49.51 6,046
11/15/2018 48.21 49.74 47.91 49.4036 2,771
11/14/2018 49.97 49.97 48.0756 48.4 5,199
11/13/2018 49.57 49.954 49.05 49.07 2,872
11/12/2018 51.19 51.22 49.32 49.3417 9,876
11/09/2018 51.92 51.95 50.7971 51.71 18,693
11/08/2018 52.6 52.75 52.1701 52.1701 18,035
11/07/2018 51.4 52.55 51.3244 52.55 16,820
11/06/2018 50.3 50.5 50.1764 50.5 5,609
11/05/2018 49.34 49.92 49.34 49.92 2,258
11/02/2018 50.41 50.47 48.6 49.12 10,502
11/01/2018 49.2407 49.93 49.0831 49.89 6,235
10/31/2018 48.8 49.6745 48.6751 49 19,262
10/30/2018 46.37 47.36 46.37 47.023 17,572
10/29/2018 48.15 48.64 45.07 46.29 34,343
10/26/2018 47.08 48 46.01 46.89 28,509
10/25/2018 47.75 49.22 47.3202 48.77 22,154
10/24/2018 49.85 50.02 46.8997 47.03 23,727
10/23/2018 48.99 50.327 48.27 49.97 10,801
10/22/2018 51.18 51.3 50.53 50.83 13,837
10/19/2018 51.35 51.96 51.06 51.3 10,091
10/18/2018 52.27 52.469 50.8892 50.8892 4,306
10/17/2018 52.58 52.84 51.7193 52.749 5,332
10/16/2018 51.14 52.72 51.14 52.6057 10,530
10/15/2018 50.91 51.3 50.7431 50.89 20,709
10/12/2018 51.36 51.38 49.9307 51.36 21,186
10/11/2018 51.41 51.9 49.63 49.9972 10,702
10/10/2018 54.96 54.96 52.3899 52.3899 6,456
10/09/2018 55.54 55.56 55.43 55.54 2,153
10/08/2018 55.31 55.351 54.69 54.92 2,649
10/05/2018 56.0355 56.0355 55.25 55.6005 8,107
10/04/2018 56.2638 56.4099 56.1799 56.1799 2,723
10/03/2018 57.4686 57.581 57.02 57.08 2,513
10/02/2018 57.37 57.37 57.0897 57.0897 892
10/01/2018 57.7198 57.7198 57.26 57.33 5,378
09/28/2018 56.94 56.94 56.82 56.8292 875
09/27/2018 56.71 57.2 56.71 57.2 7,236
09/26/2018 56.3 56.3498 56.28 56.3497 6,049
09/25/2018 56.92 56.95 56.71 56.86 4,752
09/24/2018 58.59 58.59 58.11 58.11 1,577
09/21/2018 59.33 59.33 59 59 11,621
09/20/2018 58.63 58.91 58.63 58.91 1,064
09/19/2018 57.97 58.09 57.97 58.09 1,307
09/18/2018 57.96 58.1499 57.96 58.1499 2,618
09/17/2018 57.43 57.43 57.43 57.43 1,011
09/14/2018 58.0146 58.0146 57.85 57.85 1,197
09/13/2018 57.82 57.93 57.7639 57.7639 9,694
09/12/2018 57.27 57.4 57.04 57.31 8,319
09/11/2018 56.58 57.32 56.58 57.2636 2,574
09/10/2018 57.05 57.05 56.99 56.99 747
09/07/2018 56.43 57.0269 56.43 56.6365 5,557
09/06/2018 56.68 57 56.66 57 3,967
09/05/2018 57.08 57.3135 57.07 57.3135 5,702
09/04/2018 57.51 57.53 57.32 57.44 2,753
08/31/2018 57.67 57.67 57.67 57.67 816
08/30/2018 58.0438 58.14 57.71 57.71 1,652
08/29/2018 57.64 58.24 57.64 58.1348 2,492
08/28/2018 57.7 57.7 57.55 57.56 3,122
08/27/2018 57.48 57.57 57.38 57.4577 3,869
08/24/2018 56.66 56.66 56.66 56.66 360
08/23/2018 56.06 56.06 56.06 56.06 558
08/22/2018 56.03 56.33 56.03 56.0516 2,547
08/21/2018 56.366 56.5 56.35 56.5 3,054
08/20/2018 55.7432 56.09 55.7432 56.09 3,789
*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