Skip to main content

S&P 500 Bull 3X Direxion (NY: SPXL )

134.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 111.88 118.75 118.53 8,909,691 +6.06(+5.39%)
Jan 28, 2022 105.69 112.48 102.11 112.48 12,874,351 +7.88(+7.54%)
Jan 27, 2022 109.77 112.22 103.29 104.59 10,945,757 -1.80(-1.69%)
Jan 26, 2022 111.65 114.06 103.09 106.39 15,713,893 -0.41(-0.39%)
Jan 25, 2022 105.96 110.36 101.48 106.80 14,276,040 -4.42(-3.97%)
Jan 24, 2022 105.25 111.51 96.79 111.22 21,333,370 +1.49(+1.36%)
Jan 21, 2022 115.70 117.59 109.70 109.73 16,555,917 -6.94(-5.95%)
Jan 20, 2022 122.18 126.19 116.19 116.67 10,360,833 -3.97(-3.29%)
Jan 19, 2022 125.71 127.02 120.34 120.64 9,725,343 -3.93(-3.15%)
Jan 18, 2022 127.21 127.41 123.52 124.56 13,697,590 -6.92(-5.26%)
Jan 14, 2022 131.48 0 +0.06(+0.04%)
Jan 13, 2022 138.02 138.62 130.42 131.42 9,753,008 -5.62(-4.10%)
Jan 12, 2022 137.51 138.90 135.21 137.04 7,935,101 +1.11(+0.82%)
Jan 11, 2022 132.04 136.01 129.36 135.93 9,101,444 +3.56(+2.69%)
Jan 10, 2022 129.88 132.53 124.68 132.37 13,780,458 -0.52(-0.39%)
Jan 07, 2022 134.37 135.51 131.58 132.89 8,303,090 -1.54(-1.15%)
Jan 06, 2022 134.42 136.89 132.28 134.43 8,336,274 -0.36(-0.27%)
Jan 05, 2022 142.77 143.44 134.74 134.79 8,970,965 -8.31(-5.81%)
Jan 04, 2022 144.53 145.26 141.30 143.10 7,724,204 -0.17(-0.12%)
Jan 03, 2022 142.03 143.33 139.79 143.27 5,835,653 +2.49(+1.77%)
Dec 31, 2021 141.34 142.50 140.54 140.78 3,854,266 -1.14(-0.80%)
Dec 30, 2021 143.45 144.44 141.46 141.92 4,360,514 -1.19(-0.83%)
Dec 29, 2021 142.62 144.04 141.67 143.10 4,249,064 +0.50(+0.35%)
Dec 28, 2021 143.32 144.28 141.82 142.60 5,465,924 -0.31(-0.22%)
Dec 27, 2021 138.29 142.90 138.22 142.92 5,861,295 +5.81(+4.24%)
Dec 23, 2021 135.48 138.45 135.39 137.11 7,239,172 +2.44(+1.81%)
Dec 22, 2021 130.44 134.71 130.28 134.67 8,608,828 +3.98(+3.05%)
Dec 21, 2021 127.03 130.81 125.17 130.69 7,686,942 +6.68(+5.39%)
Dec 20, 2021 123.64 124.45 120.90 124.01 11,186,026 -4.27(-3.33%)
Dec 17, 2021 129.58 132.32 126.64 128.27 13,467,731 -4.17(-3.15%)
Dec 16, 2021 137.80 138.01 130.99 132.44 10,812,517 -3.64(-2.67%)
Dec 15, 2021 130.01 136.29 127.78 136.08 10,475,431 +6.06(+4.66%)
Dec 14, 2021 129.72 132.00 127.31 130.02 10,315,145 -2.79(-2.10%)
Dec 13, 2021 135.81 136.14 132.48 132.81 6,390,168 -3.61(-2.65%)
Dec 10, 2021 135.06 136.48 132.74 136.42 9,179,195 +3.76(+2.83%)
Dec 09, 2021 134.19 135.00 132.48 132.67 7,632,521 -2.66(-1.96%)
Dec 08, 2021 134.66 135.80 133.08 135.32 8,176,664 +1.01(+0.75%)
Dec 07, 2021 131.11 134.81 131.04 134.31 12,372,811 +7.87(+6.22%)
Dec 06, 2021 124.24 128.06 122.18 126.45 9,908,218 +4.50(+3.69%)
Dec 03, 2021 126.86 127.80 118.44 121.95 16,241,197 -3.37(-2.69%)
Dec 02, 2021 120.08 126.72 119.75 125.32 11,148,832 +5.33(+4.45%)
Dec 01, 2021 129.03 131.52 119.70 119.99 13,357,300 -4.34(-3.49%)
Nov 30, 2021 129.58 131.15 123.83 124.33 13,361,714 -7.53(-5.71%)
Nov 29, 2021 131.28 133.37 129.39 131.86 8,047,069 +4.83(+3.81%)
Nov 26, 2021 130.11 131.36 126.10 127.03 10,316,810 -9.17(-6.73%)
Nov 24, 2021 133.36 136.32 132.55 136.20 6,684,101 +0.90(+0.67%)
Nov 23, 2021 134.32 135.95 131.94 135.30 8,921,045 +0.63(+0.47%)
Nov 22, 2021 137.44 139.86 134.44 134.67 7,742,747 -1.14(-0.84%)
Nov 19, 2021 136.47 137.57 135.47 135.81 5,524,618 -0.74(-0.55%)
Nov 18, 2021 136.11 136.79 136.28 136.55 5,191,059 +1.40(+1.04%)
Nov 17, 2021 135.89 136.10 134.61 135.15 4,719,649 -0.99(-0.73%)
Nov 16, 2021 134.32 137.22 134.28 136.14 4,530,030 +1.61(+1.20%)
Nov 15, 2021 135.66 135.74 133.55 134.53 4,276,877 +0.09(+0.07%)
Nov 12, 2021 132.65 134.95 131.75 134.44 4,911,569 +3.00(+2.28%)
Nov 11, 2021 132.68 132.75 131.44 131.44 2,788,849 +0.02(+0.01%)
Nov 10, 2021 133.04 131.42 8,412,154 -3.24(-2.40%)
Nov 09, 2021 136.32 136.52 133.29 134.66 7,080,605 -1.37(-1.01%)
Nov 08, 2021 136.66 137.09 135.32 136.03 4,986,619 +0.48(+0.35%)
Nov 05, 2021 136.35 138.03 134.24 135.55 6,996,043 +1.43(+1.07%)
Nov 04, 2021 132.91 134.34 132.63 134.12 5,057,875 +1.81(+1.36%)
Nov 03, 2021 129.50 132.72 129.10 132.31 4,974,712 +2.38(+1.83%)
Nov 02, 2021 128.59 130.27 128.48 129.93 4,387,391 +1.51(+1.18%)
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.