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 (%)
Dec 30, 2022 60.30 61.21 59.25 61.17 11,346,916 -0.49(-0.80%)
Dec 29, 2022 59.94 62.14 59.70 61.66 12,164,290 +3.03(+5.17%)
Dec 28, 2022 60.83 61.81 58.54 58.63 14,207,993 -2.26(-3.70%)
Dec 27, 2022 61.55 61.72 60.02 60.88 9,299,355 -0.70(-1.14%)
Dec 23, 2022 60.09 61.68 59.29 61.58 13,105,661 +0.92(+1.51%)
Dec 22, 2022 61.77 61.93 57.72 60.66 22,630,150 -2.72(-4.29%)
Dec 21, 2022 61.96 63.94 61.67 63.38 15,890,834 +2.71(+4.46%)
Dec 20, 2022 60.04 61.47 59.40 60.67 14,782,549 +0.21(+0.35%)
Dec 19, 2022 62.15 62.28 59.60 60.46 12,314,241 -1.55(-2.50%)
Dec 16, 2022 63.01 63.68 60.94 62.02 16,480,038 -2.35(-3.65%)
Dec 15, 2022 66.82 67.29 63.45 64.37 17,936,746 -5.16(-7.42%)
Dec 14, 2022 70.67 72.84 67.86 69.53 17,266,096 -1.33(-1.87%)
Dec 13, 2022 75.25 75.31 69.39 70.85 23,034,518 +1.56(+2.26%)
Dec 12, 2022 66.86 69.33 66.52 69.29 8,449,144 +2.79(+4.20%)
Dec 09, 2022 67.32 68.70 66.41 66.50 10,867,725 -1.54(-2.27%)
Dec 08, 2022 67.47 68.60 66.63 68.04 16,832,012 +1.57(+2.37%)
Dec 07, 2022 66.36 67.77 65.90 66.47 16,739,370 -0.43(-0.65%)
Dec 06, 2022 69.79 70.10 65.72 66.90 14,361,589 -3.03(-4.33%)
Dec 05, 2022 72.34 72.85 69.14 69.93 12,742,922 -3.97(-5.37%)
Dec 02, 2022 71.34 74.44 71.31 73.90 13,950,489 -0.35(-0.48%)
Dec 01, 2022 75.06 75.70 72.79 74.25 13,983,279 -0.04(-0.05%)
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%)
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.