Skip to main content

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

152.85 -1.53 (-0.99%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 103.45 107.83 102.27 106.54 11,096,498 -0.82(-0.77%)
Feb 25, 2022 101.76 107.53 102.36 107.36 11,577,153 +6.56(+6.51%)
Feb 24, 2022 88.88 101.11 88.67 100.80 18,415,842 +4.51(+4.68%)
Feb 23, 2022 104.07 104.59 96.03 96.29 15,321,369 -5.75(-5.63%)
Feb 22, 2022 103.60 106.21 99.20 102.04 11,972,113 -3.18(-3.03%)
Feb 18, 2022 105.22 0 -2.20(-2.05%)
Feb 17, 2022 112.12 112.60 106.93 107.43 8,511,716 -7.41(-6.46%)
Feb 16, 2022 112.69 115.89 111.18 114.84 7,800,447 +0.51(+0.45%)
Feb 15, 2022 112.64 114.51 112.21 114.33 9,912,225 +5.04(+4.61%)
Feb 14, 2022 109.80 111.04 106.40 109.29 12,216,071 -0.95(-0.86%)
Feb 11, 2022 117.20 118.92 109.05 110.24 12,965,364 -7.11(-6.06%)
Feb 10, 2022 118.81 123.98 115.45 117.35 11,739,373 -6.42(-5.18%)
Feb 09, 2022 121.99 124.06 121.85 123.76 9,467,304 +5.02(+4.23%)
Feb 08, 2022 115.35 119.41 114.21 118.74 8,805,980 +2.94(+2.54%)
Feb 07, 2022 117.54 118.70 114.68 115.80 7,459,295 -1.19(-1.01%)
Feb 04, 2022 115.09 120.07 113.16 116.98 8,638,125 +1.73(+1.50%)
Feb 03, 2022 118.88 120.52 114.61 115.25 9,017,124 -8.89(-7.16%)
Feb 02, 2022 122.59 124.71 120.63 124.14 10,397,603 +3.40(+2.82%)
Feb 01, 2022 118.85 121.09 115.85 120.75 7,225,080 +2.49(+2.10%)
Jan 31, 2022 111.62 118.48 118.26 8,930,445 +6.04(+5.39%)
Jan 28, 2022 105.45 112.22 101.87 112.22 12,904,340 +7.86(+7.54%)
Jan 27, 2022 109.51 111.96 103.05 104.35 10,971,254 -1.79(-1.69%)
Jan 26, 2022 111.39 113.79 102.85 106.14 15,750,497 -0.41(-0.39%)
Jan 25, 2022 105.71 110.10 101.25 106.56 14,309,295 -4.41(-3.97%)
Jan 24, 2022 105.01 111.25 96.57 110.96 21,383,064 +1.49(+1.36%)
Jan 21, 2022 115.43 117.32 109.44 109.47 16,594,482 -6.92(-5.95%)
Jan 20, 2022 121.89 125.90 115.92 116.40 10,384,968 -3.96(-3.29%)
Jan 19, 2022 125.42 126.72 120.06 120.36 9,747,997 -3.92(-3.15%)
Jan 18, 2022 126.92 127.11 123.23 124.27 13,729,497 -6.90(-5.26%)
Jan 14, 2022 131.18 0 +0.06(+0.04%)
Jan 13, 2022 137.70 138.30 130.12 131.12 9,775,727 -5.60(-4.10%)
Jan 12, 2022 137.19 138.58 134.90 136.72 7,953,585 +1.11(+0.82%)
Jan 11, 2022 131.74 135.69 129.06 135.61 9,122,644 +3.56(+2.69%)
Jan 10, 2022 129.58 132.22 124.39 132.06 13,812,558 -0.52(-0.39%)
Jan 07, 2022 134.06 135.19 131.27 132.58 8,322,431 -1.54(-1.15%)
Jan 06, 2022 134.10 136.57 131.97 134.12 8,355,692 -0.36(-0.27%)
Jan 05, 2022 142.44 143.10 134.43 134.48 8,991,862 -8.29(-5.81%)
Jan 04, 2022 144.19 144.93 140.97 142.77 7,742,196 -0.17(-0.12%)
Jan 03, 2022 141.69 143.00 139.46 142.94 5,849,246 +2.49(+1.77%)
Dec 31, 2021 141.01 142.16 140.22 140.45 3,863,244 -1.14(-0.80%)
Dec 30, 2021 143.12 144.10 141.13 141.59 4,370,671 -1.19(-0.83%)
Dec 29, 2021 142.29 143.70 141.34 142.77 4,258,962 +0.50(+0.35%)
Dec 28, 2021 142.99 143.95 141.49 142.27 5,478,656 -0.31(-0.22%)
Dec 27, 2021 137.97 142.57 137.90 142.59 5,874,948 +5.80(+4.24%)
Dec 23, 2021 135.16 138.13 135.07 136.79 7,256,035 +2.43(+1.81%)
Dec 22, 2021 130.14 134.40 129.98 134.36 8,628,881 +3.98(+3.05%)
Dec 21, 2021 126.74 130.50 124.88 130.38 7,704,848 +6.66(+5.39%)
Dec 20, 2021 123.36 124.16 120.62 123.72 11,212,097 -4.26(-3.33%)
Dec 17, 2021 129.28 132.02 126.35 127.97 13,499,120 -4.16(-3.15%)
Dec 16, 2021 137.48 137.69 130.69 132.13 10,837,718 -3.63(-2.67%)
Dec 15, 2021 129.71 135.97 127.49 135.76 10,499,846 +6.05(+4.66%)
Dec 14, 2021 129.41 131.69 127.02 129.72 10,339,187 -2.79(-2.10%)
Dec 13, 2021 135.49 135.82 132.17 132.50 6,405,061 -3.60(-2.65%)
Dec 10, 2021 134.75 136.16 132.43 136.11 9,200,589 +3.75(+2.83%)
Dec 09, 2021 133.88 134.69 132.17 132.36 7,650,311 -2.65(-1.96%)
Dec 08, 2021 134.34 135.48 132.77 135.01 8,195,721 +1.01(+0.75%)
Dec 07, 2021 130.80 134.49 130.73 134.00 12,401,649 +7.85(+6.22%)
Dec 06, 2021 123.95 127.76 121.90 126.16 9,931,311 +4.49(+3.69%)
Dec 03, 2021 126.57 127.50 118.16 121.66 16,279,050 -3.37(-2.69%)
Dec 02, 2021 119.81 126.43 119.47 125.03 11,174,817 +5.32(+4.45%)
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.