Skip to main content

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

152.85 -1.53 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 86.01 87.88 83.83 85.65 9,548,767 -1.53(-1.75%)
May 27, 2022 82.75 87.22 82.62 87.17 9,287,415 +6.04(+7.45%)
May 26, 2022 77.36 82.19 77.25 81.13 10,478,663 +4.47(+5.83%)
May 25, 2022 73.70 77.78 73.49 76.66 9,800,636 +2.03(+2.72%)
May 24, 2022 73.84 75.35 70.62 74.64 10,182,856 -1.72(-2.26%)
May 23, 2022 74.13 76.82 72.74 76.36 8,895,783 +4.03(+5.58%)
May 20, 2022 74.36 74.67 67.26 72.33 14,549,273 +0.14(+0.19%)
May 19, 2022 71.68 74.87 70.94 72.19 12,312,163 -1.49(-2.02%)
May 18, 2022 80.79 80.95 72.84 73.68 11,398,317 -9.98(-11.93%)
May 17, 2022 82.70 83.88 80.38 83.66 9,540,040 +4.73(+5.99%)
May 16, 2022 78.86 81.22 77.41 78.93 9,186,431 -0.85(-1.07%)
May 13, 2022 77.02 80.71 76.39 79.78 12,448,685 +5.26(+7.06%)
May 12, 2022 72.86 76.50 70.45 74.52 15,388,988 -0.30(-0.41%)
May 11, 2022 77.93 81.46 74.32 74.82 14,409,537 -3.66(-4.67%)
May 10, 2022 81.78 82.65 76.05 78.49 13,546,046 +0.41(+0.53%)
May 09, 2022 82.40 83.19 77.01 78.08 12,992,946 -8.33(-9.65%)
May 06, 2022 86.19 88.53 82.76 86.41 13,300,922 -1.47(-1.67%)
May 05, 2022 95.27 95.36 84.96 87.88 17,671,450 -10.48(-10.65%)
May 04, 2022 90.65 98.80 88.44 98.36 15,576,849 +8.17(+9.06%)
May 03, 2022 89.28 91.82 88.23 90.19 11,250,149 +1.25(+1.41%)
May 02, 2022 87.42 89.88 82.96 88.94 13,256,713 +1.44(+1.65%)
Apr 29, 2022 95.44 96.96 86.88 87.50 12,814,980 -10.81(-11.00%)
Apr 28, 2022 94.78 99.50 91.61 98.31 11,171,556 +6.88(+7.52%)
Apr 27, 2022 91.35 95.06 89.92 91.43 10,812,914 +0.81(+0.90%)
Apr 26, 2022 97.46 97.50 90.59 90.62 11,722,125 -8.59(-8.66%)
Apr 25, 2022 95.91 99.38 92.61 99.21 12,274,093 +1.58(+1.62%)
Apr 22, 2022 105.40 105.71 97.15 97.63 10,866,523 -8.74(-8.21%)
Apr 21, 2022 114.22 115.34 105.64 106.37 8,704,083 -4.97(-4.47%)
Apr 20, 2022 112.99 113.51 110.41 111.34 8,911,062 -0.22(-0.19%)
Apr 19, 2022 106.36 112.16 106.24 111.56 7,838,347 +5.09(+4.78%)
Apr 18, 2022 105.64 107.76 104.73 106.47 6,880,443 +0.06(+0.06%)
Apr 14, 2022 110.66 111.52 106.24 106.41 7,122,188 -4.06(-3.68%)
Apr 13, 2022 106.58 111.03 106.50 110.47 7,190,176 +3.59(+3.36%)
Apr 12, 2022 110.36 112.30 105.62 106.88 9,289,291 -1.17(-1.08%)
Apr 11, 2022 111.24 111.92 107.64 108.04 6,484,483 -5.96(-5.23%)
Apr 08, 2022 114.20 116.21 112.68 114.01 6,632,156 -0.83(-0.73%)
Apr 07, 2022 112.39 116.29 110.84 114.84 7,408,005 +1.61(+1.42%)
Apr 06, 2022 113.44 115.01 110.74 113.23 9,385,279 -3.53(-3.03%)
Apr 05, 2022 119.99 122.04 115.71 116.77 6,216,047 -4.21(-3.48%)
Apr 04, 2022 118.34 121.33 117.67 120.98 4,743,173 +2.89(+2.45%)
Apr 01, 2022 118.51 118.59 115.27 118.09 6,994,822 +0.76(+0.65%)
Mar 31, 2022 122.28 122.95 117.16 117.33 6,826,445 -5.62(-4.57%)
Mar 30, 2022 124.23 124.93 121.09 122.95 5,439,074 -2.23(-1.78%)
Mar 29, 2022 124.04 125.65 121.79 125.18 7,376,390 +4.48(+3.71%)
Mar 28, 2022 117.71 120.77 116.20 120.71 7,541,095 +2.57(+2.17%)
Mar 25, 2022 117.03 118.47 114.94 118.14 5,870,041 +1.60(+1.37%)
Mar 24, 2022 113.05 116.55 112.25 116.55 4,557,878 +5.00(+4.48%)
Mar 23, 2022 113.97 115.15 111.48 111.55 5,163,190 -4.38(-3.78%)
Mar 22, 2022 113.23 116.74 113.22 115.93 6,645,640 +3.82(+3.41%)
Mar 21, 2022 112.23 113.65 109.28 112.11 7,655,160 +0.08(+0.07%)
Mar 18, 2022 107.42 112.42 106.80 112.03 6,277,594 +3.47(+3.19%)
Mar 17, 2022 103.21 108.66 102.94 108.56 7,628,657 +3.77(+3.60%)
Mar 16, 2022 100.79 104.79 97.22 104.79 10,650,555 +6.75(+6.88%)
Mar 15, 2022 93.88 98.59 93.01 98.04 7,858,528 +5.92(+6.42%)
Mar 14, 2022 94.77 97.15 91.25 92.13 7,388,291 -2.06(-2.18%)
Mar 11, 2022 99.76 100.15 93.77 94.19 9,799,702 -3.78(-3.86%)
Mar 10, 2022 95.84 98.54 94.41 97.97 8,210,261 -1.18(-1.19%)
Mar 09, 2022 97.80 100.63 96.22 99.14 8,985,478 +7.32(+7.97%)
Mar 08, 2022 94.10 99.23 91.09 91.83 17,107,414 -2.25(-2.39%)
Mar 07, 2022 102.72 102.89 93.98 94.08 13,304,244 -9.02(-8.75%)
Mar 04, 2022 102.84 104.03 100.01 103.10 11,490,534 -2.58(-2.44%)
Mar 03, 2022 109.24 109.72 104.39 105.67 11,715,246 -1.76(-1.64%)
Mar 02, 2022 103.48 108.57 102.87 107.44 12,941,851 +5.58(+5.48%)
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.