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 (%)
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%)
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%)
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.