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 (%)
Mar 31, 2022 122.57 123.24 117.44 117.60 6,810,580 -5.63(-4.57%)
Mar 30, 2022 124.52 125.22 121.37 123.24 5,426,434 -2.24(-1.78%)
Mar 29, 2022 124.33 125.95 122.08 125.47 7,359,248 +4.49(+3.71%)
Mar 28, 2022 117.98 121.05 116.47 120.99 7,523,570 +2.57(+2.17%)
Mar 25, 2022 117.31 118.75 115.21 118.42 5,856,399 +1.60(+1.37%)
Mar 24, 2022 113.31 116.82 112.51 116.82 4,547,286 +5.01(+4.48%)
Mar 23, 2022 114.23 115.42 111.74 111.81 5,151,191 -4.39(-3.78%)
Mar 22, 2022 113.50 117.01 113.48 116.20 6,630,196 +3.83(+3.41%)
Mar 21, 2022 112.49 113.91 109.53 112.37 7,637,369 +0.08(+0.07%)
Mar 18, 2022 107.67 112.68 107.05 112.29 6,263,005 +3.47(+3.19%)
Mar 17, 2022 103.45 108.91 103.18 108.82 7,610,928 +3.78(+3.60%)
Mar 16, 2022 101.02 105.04 97.45 105.04 10,625,804 +6.76(+6.88%)
Mar 15, 2022 94.10 98.82 93.23 98.27 7,840,265 +5.93(+6.42%)
Mar 14, 2022 94.99 97.38 91.46 92.34 7,371,121 -2.06(-2.18%)
Mar 11, 2022 99.99 100.38 93.99 94.41 9,776,928 -3.79(-3.86%)
Mar 10, 2022 96.06 98.77 94.63 98.19 8,191,180 -1.18(-1.19%)
Mar 09, 2022 98.03 100.86 96.45 99.37 8,964,596 +7.33(+7.97%)
Mar 08, 2022 94.32 99.46 91.30 92.04 17,067,658 -2.26(-2.39%)
Mar 07, 2022 102.95 103.13 94.20 94.30 13,273,326 -9.04(-8.75%)
Mar 04, 2022 103.08 104.27 100.25 103.34 11,463,830 -2.58(-2.44%)
Mar 03, 2022 109.49 109.97 104.63 105.92 11,688,020 -1.77(-1.64%)
Mar 02, 2022 103.72 108.83 103.11 107.69 12,911,775 +5.59(+5.48%)
Mar 01, 2022 105.90 107.28 99.95 102.09 10,991,929 -4.69(-4.39%)
Feb 28, 2022 103.69 108.08 102.51 106.78 11,070,710 -0.82(-0.77%)
Feb 25, 2022 101.99 107.78 102.60 107.61 11,550,248 +6.58(+6.51%)
Feb 24, 2022 89.08 101.34 88.88 101.03 18,373,044 +4.52(+4.68%)
Feb 23, 2022 104.31 104.83 96.25 96.52 15,285,763 -5.76(-5.63%)
Feb 22, 2022 103.84 106.46 99.43 102.28 11,944,290 -3.19(-3.02%)
Feb 18, 2022 105.47 0 -2.21(-2.05%)
Feb 17, 2022 112.38 112.86 107.18 107.68 8,491,936 -7.43(-6.46%)
Feb 16, 2022 112.95 116.16 111.44 115.11 7,782,319 +0.51(+0.45%)
Feb 15, 2022 112.90 114.77 112.47 114.60 9,889,189 +5.06(+4.62%)
Feb 14, 2022 110.05 111.30 106.65 109.54 12,187,681 -0.95(-0.86%)
Feb 11, 2022 117.47 119.20 109.31 110.49 12,935,233 -7.13(-6.06%)
Feb 10, 2022 119.08 124.27 115.72 117.62 11,712,091 -6.43(-5.18%)
Feb 09, 2022 122.27 124.35 122.14 124.05 9,445,303 +5.04(+4.23%)
Feb 08, 2022 115.62 119.68 114.48 119.02 8,785,515 +2.95(+2.54%)
Feb 07, 2022 117.82 118.98 114.95 116.07 7,441,960 -1.19(-1.01%)
Feb 04, 2022 115.36 120.35 113.42 117.26 8,618,050 +1.74(+1.50%)
Feb 03, 2022 119.15 120.80 114.87 115.52 8,996,169 -8.91(-7.16%)
Feb 02, 2022 122.87 125.00 120.91 124.43 10,373,440 +3.41(+2.81%)
Feb 01, 2022 119.12 121.37 116.12 121.03 7,208,289 +2.49(+2.10%)
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%)
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.