Skip to main content

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

134.03 -0.05 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 68.12 74.37 67.08 74.29 15,784,542 +6.27(+9.22%)
Nov 29, 2022 68.42 69.07 67.01 68.02 10,591,130 -0.38(-0.56%)
Nov 28, 2022 70.08 71.00 67.94 68.40 9,668,347 -3.42(-4.76%)
Nov 25, 2022 71.58 72.15 71.42 71.82 4,060,419 -0.05(-0.07%)
Nov 23, 2022 70.42 72.19 70.28 71.87 13,097,497 +1.23(+1.74%)
Nov 22, 2022 68.86 70.72 68.16 70.65 11,177,253 +2.74(+4.04%)
Nov 21, 2022 67.95 68.53 66.87 67.90 8,577,810 -0.82(-1.19%)
Nov 18, 2022 69.56 69.59 67.12 68.72 12,222,022 +0.94(+1.39%)
Nov 17, 2022 65.82 68.15 65.65 67.78 13,594,595 -0.73(-1.06%)
Nov 16, 2022 69.19 69.66 68.10 68.50 13,988,927 -1.57(-2.24%)
Nov 15, 2022 71.41 72.04 67.99 70.08 18,898,670 +1.73(+2.53%)
Nov 14, 2022 69.14 71.01 68.19 68.35 11,884,392 -1.82(-2.59%)
Nov 11, 2022 68.65 70.59 67.59 70.16 17,081,004 +2.01(+2.96%)
Nov 10, 2022 65.06 68.35 63.94 68.15 18,711,916 +9.57(+16.34%)
Nov 09, 2022 61.37 61.99 58.29 58.58 14,787,346 -3.87(-6.20%)
Nov 08, 2022 61.99 63.94 60.36 62.45 17,318,780 +1.00(+1.63%)
Nov 07, 2022 60.37 61.74 59.35 61.45 10,860,309 +1.72(+2.88%)
Nov 04, 2022 60.05 60.92 56.80 59.73 20,991,232 +2.45(+4.27%)
Nov 03, 2022 57.54 58.81 56.25 57.28 15,743,910 -1.91(-3.22%)
Nov 02, 2022 63.67 59.12 59.19 21,287,790 -4.84(-7.55%)
Nov 01, 2022 66.82 66.94 63.39 64.02 13,217,528 -0.85(-1.30%)
Oct 31, 2022 64.96 65.99 64.37 64.87 14,130,032 -1.43(-2.16%)
Oct 28, 2022 61.84 66.56 61.76 66.30 16,907,722 +4.37(+7.06%)
Oct 27, 2022 63.47 64.42 61.61 61.93 14,308,370 -1.05(-1.67%)
Oct 26, 2022 62.78 65.77 62.63 62.98 19,795,606 -1.47(-2.29%)
Oct 25, 2022 61.46 64.60 61.43 64.45 18,943,972 +2.96(+4.81%)
Oct 24, 2022 60.08 62.07 58.74 61.50 19,889,354 +2.19(+3.70%)
Oct 21, 2022 55.20 59.57 54.46 59.30 20,329,862 +3.95(+7.14%)
Oct 20, 2022 56.53 58.67 54.94 55.35 15,546,488 -1.48(-2.61%)
Oct 19, 2022 56.98 58.35 55.39 56.84 16,721,667 -1.14(-1.97%)
Oct 18, 2022 59.87 59.99 56.37 57.98 25,755,254 +1.96(+3.49%)
Oct 17, 2022 54.86 56.56 54.82 56.02 13,579,488 +3.95(+7.59%)
Oct 14, 2022 57.06 57.85 51.78 52.07 19,143,432 -3.80(-6.81%)
Oct 13, 2022 48.64 56.58 48.13 55.87 25,903,320 +4.01(+7.73%)
Oct 12, 2022 52.55 53.26 51.73 51.86 12,868,872 -0.50(-0.96%)
Oct 11, 2022 52.60 54.71 51.45 52.36 18,520,460 -1.12(-2.09%)
Oct 10, 2022 55.18 55.28 52.33 53.49 16,217,661 -1.19(-2.18%)
Oct 07, 2022 57.60 57.78 53.77 54.67 17,244,224 -4.99(-8.37%)
Oct 06, 2022 60.89 62.40 59.40 59.67 15,745,463 -1.92(-3.11%)
Oct 05, 2022 59.79 62.78 58.60 61.58 20,832,930 -0.41(-0.67%)
Oct 04, 2022 59.44 62.04 59.43 62.00 16,272,490 +5.23(+9.21%)
Oct 03, 2022 54.42 57.66 53.52 56.77 16,735,158 +4.11(+7.80%)
Sep 30, 2022 54.79 56.61 52.60 52.66 20,215,810 -2.55(-4.61%)
Sep 29, 2022 57.17 57.30 53.76 55.21 19,907,406 -3.72(-6.31%)
Sep 28, 2022 56.11 59.76 55.30 58.92 19,800,494 +3.20(+5.75%)
Sep 27, 2022 57.92 58.93 54.53 55.72 20,695,580 -0.42(-0.75%)
Sep 26, 2022 57.10 58.90 55.52 56.14 18,242,218 -1.74(-3.01%)
Sep 23, 2022 59.17 59.17 55.59 57.88 17,496,430 -3.08(-5.05%)
Sep 22, 2022 62.12 62.67 60.57 60.95 13,759,239 -1.62(-2.59%)
Sep 21, 2022 67.08 68.71 62.56 62.58 15,471,941 -3.48(-5.27%)
Sep 20, 2022 66.53 67.08 64.51 66.06 11,027,405 -2.30(-3.36%)
Sep 19, 2022 65.09 68.39 65.08 68.36 8,161,900 +1.55(+2.32%)
Sep 16, 2022 66.06 67.21 65.02 66.80 12,295,057 -1.68(-2.45%)
Sep 15, 2022 69.97 71.60 67.72 68.48 12,427,164 -2.44(-3.44%)
Sep 14, 2022 70.81 71.74 69.04 70.92 7,146,166 +0.73(+1.04%)
Sep 13, 2022 75.24 75.99 69.42 70.19 11,328,625 -10.43(-12.93%)
Sep 12, 2022 79.39 81.10 79.22 80.62 7,903,970 +2.50(+3.20%)
Sep 09, 2022 76.03 78.65 75.82 78.12 8,636,230 +3.43(+4.59%)
Sep 08, 2022 71.87 74.95 71.22 74.69 11,460,089 +1.45(+1.99%)
Sep 07, 2022 69.33 73.70 69.24 73.24 10,490,795 +3.74(+5.39%)
Sep 06, 2022 70.81 71.35 68.28 69.50 12,198,642 -0.80(-1.13%)
Sep 02, 2022 74.81 75.55 69.29 70.29 12,478,374 -2.41(-3.31%)
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.