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

67.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 72.78 74.44 67.43 67.59 14,744,992 -4.35(-6.05%)
Jun 27, 2022 73.29 73.45 71.26 71.94 8,289,521 -0.75(-1.03%)
Jun 24, 2022 68.22 72.73 68.15 72.69 9,278,000 +6.30(+9.49%)
Jun 23, 2022 65.72 66.83 63.76 66.39 11,417,489 +1.87(+2.90%)
Jun 22, 2022 62.58 66.79 62.33 64.52 10,046,471 -0.40(-0.62%)
Jun 21, 2022 63.41 65.71 63.37 64.92 8,823,521 +4.45(+7.36%)
Jun 17, 2022 60.27 62.15 58.61 60.47 12,106,745 +0.23(+0.38%)
Jun 16, 2022 62.11 62.31 58.70 60.24 12,415,360 -6.41(-9.62%)
Jun 15, 2022 65.79 69.12 63.07 66.65 13,374,534 +2.62(+4.09%)
Jun 14, 2022 65.53 66.15 62.27 64.03 12,722,225 -0.61(-0.94%)
Jun 13, 2022 67.32 68.40 63.61 64.64 13,385,888 -8.32(-11.40%)
Jun 10, 2022 75.98 76.50 72.87 72.96 10,201,793 -6.98(-8.73%)
Jun 09, 2022 84.85 86.36 79.87 79.94 9,539,329 -6.14(-7.13%)
Jun 08, 2022 87.80 89.02 85.53 86.08 6,693,083 -2.87(-3.23%)
Jun 07, 2022 84.18 89.28 83.85 88.95 6,895,536 +2.51(+2.90%)
Jun 06, 2022 88.40 89.54 85.73 86.44 7,014,663 +0.69(+0.80%)
Jun 03, 2022 86.95 88.00 85.07 85.75 8,448,837 -4.39(-4.87%)
Jun 02, 2022 85.25 90.22 83.72 90.14 9,254,822 +4.77(+5.59%)
Jun 01, 2022 88.88 89.56 83.64 85.37 12,169,754 -2.08(-2.38%)
May 31, 2022 87.82 89.73 85.60 87.45 9,351,046 -1.56(-1.75%)
May 27, 2022 84.49 89.06 84.36 89.01 9,095,796 +6.17(+7.45%)
May 26, 2022 78.99 83.92 78.88 82.84 10,262,466 +4.56(+5.83%)
May 25, 2022 75.25 79.42 75.04 78.28 9,598,428 +2.07(+2.72%)
May 24, 2022 75.40 76.94 72.11 76.21 9,972,492 -1.76(-2.26%)
May 23, 2022 75.69 78.44 74.27 77.97 8,712,244 +4.12(+5.58%)
May 20, 2022 75.93 76.24 68.68 73.85 14,249,091 +0.14(+0.19%)
May 19, 2022 73.19 76.45 72.43 73.71 12,058,137 -1.52(-2.02%)
May 18, 2022 82.49 82.66 74.37 75.23 11,162,967 -10.19(-11.93%)
May 17, 2022 84.44 85.65 82.07 85.42 9,343,209 +4.83(+5.99%)
May 16, 2022 80.52 82.93 79.04 80.59 8,996,896 -0.87(-1.07%)
May 13, 2022 78.64 82.41 78.00 81.46 12,191,843 +5.37(+7.06%)
May 12, 2022 74.39 78.11 71.93 76.09 15,071,481 -0.31(-0.41%)
May 11, 2022 79.57 83.18 75.89 76.40 14,112,238 -3.74(-4.67%)
May 10, 2022 83.50 84.39 77.65 80.14 13,266,563 +0.42(+0.53%)
May 09, 2022 84.14 84.94 78.63 79.72 12,724,874 -8.51(-9.65%)
May 06, 2022 88.01 90.40 84.50 88.23 13,026,496 -1.50(-1.67%)
May 05, 2022 97.28 97.37 86.73 89.73 17,306,836 -10.70(-10.65%)
May 04, 2022 92.56 100.88 90.31 100.43 15,255,467 +8.34(+9.06%)
May 03, 2022 91.16 93.75 90.09 92.09 11,018,035 +1.28(+1.41%)
May 02, 2022 89.26 91.77 84.71 90.81 12,983,207 +1.47(+1.65%)
Apr 29, 2022 97.45 99.00 88.71 89.34 12,550,580 -11.04(-11.00%)
Apr 28, 2022 96.78 101.60 93.54 100.38 10,941,063 +7.02(+7.52%)
Apr 27, 2022 93.27 97.06 91.81 93.36 10,589,821 +0.83(+0.90%)
Apr 26, 2022 99.51 99.55 92.50 92.53 11,480,293 -8.77(-8.66%)
Apr 25, 2022 97.93 101.47 94.56 101.30 12,020,853 +1.61(+1.62%)
Apr 22, 2022 107.62 107.94 99.20 99.69 10,642,324 -8.92(-8.21%)
Apr 21, 2022 116.63 107.86 108.61 8,524,500 -5.08(-4.47%)
Apr 20, 2022 115.37 115.90 112.74 113.69 8,727,086 -0.22(-0.19%)
Apr 19, 2022 108.60 114.52 108.48 113.91 7,676,626 +5.20(+4.78%)
Apr 18, 2022 107.86 110.03 106.94 108.71 6,738,485 +0.06(+0.06%)
Apr 14, 2022 112.99 113.87 108.48 108.65 6,975,243 -4.15(-3.68%)
Apr 13, 2022 108.83 113.37 108.74 112.80 7,041,828 +3.67(+3.36%)
Apr 12, 2022 112.69 114.67 107.85 109.13 9,097,634 -1.19(-1.08%)
Apr 11, 2022 113.58 114.28 109.91 110.32 6,350,695 -6.09(-5.23%)
Apr 08, 2022 116.61 118.66 115.05 116.41 6,495,321 -0.85(-0.72%)
Apr 07, 2022 114.76 118.74 113.18 117.26 7,255,163 +1.64(+1.42%)
Apr 06, 2022 115.83 117.43 113.07 115.62 9,191,641 -3.61(-3.03%)
Apr 05, 2022 122.52 124.61 118.15 119.23 6,087,797 -4.30(-3.48%)
Apr 04, 2022 120.83 123.89 120.15 123.53 4,645,312 +2.95(+2.45%)
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.