Skip to main content

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

157.33 -9.92 (-5.93%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 21.23 21.30 21.05 21.09 4,098,723 -0.02(-0.10%)
Oct 28, 2016 21.30 21.53 20.87 21.11 8,615,701 -0.20(-0.94%)
Oct 27, 2016 21.74 21.74 21.28 21.31 3,858,285 -0.18(-0.82%)
Oct 26, 2016 21.33 21.68 21.24 21.49 5,026,994 -0.14(-0.66%)
Oct 25, 2016 21.77 21.85 21.55 21.63 5,833,318 -0.18(-0.84%)
Oct 24, 2016 21.85 21.96 21.71 21.81 4,485,485 +0.26(+1.18%)
Oct 21, 2016 21.26 21.59 21.20 21.56 4,156,882 +0.03(+0.13%)
Oct 20, 2016 21.53 21.73 21.30 21.53 4,665,208 -0.11(-0.53%)
Oct 19, 2016 21.57 21.76 21.46 21.65 2,310,369 +0.18(+0.82%)
Oct 18, 2016 21.65 21.67 21.36 21.47 6,475,460 +0.37(+1.73%)
Oct 17, 2016 21.30 21.39 21.03 21.10 4,864,612 -0.21(-0.99%)
Oct 14, 2016 21.63 21.79 21.30 21.31 6,458,140 +0.01(+0.04%)
Oct 13, 2016 21.04 21.47 20.75 21.30 6,490,510 -0.21(-0.98%)
Oct 12, 2016 21.47 21.69 21.30 21.52 6,295,914 +0.07(+0.34%)
Oct 11, 2016 22.12 22.13 21.16 21.44 8,816,796 -0.81(-3.65%)
Oct 10, 2016 22.26 22.43 22.21 22.25 4,480,364 +0.32(+1.45%)
Oct 07, 2016 22.25 22.31 21.67 21.94 5,888,929 -0.23(-1.03%)
Oct 06, 2016 22.03 22.23 21.84 22.17 2,796,572 +0.06(+0.28%)
Oct 05, 2016 22.05 22.27 22.02 22.10 4,281,342 +0.25(+1.16%)
Oct 04, 2016 22.21 22.29 21.61 21.85 5,655,090 -0.29(-1.32%)
Oct 03, 2016 22.18 22.24 21.94 22.14 4,176,380 -0.21(-0.95%)
Sep 30, 2016 22.13 22.58 22.05 22.35 5,832,509 +0.52(+2.39%)
Sep 29, 2016 22.39 22.52 21.66 21.83 8,659,326 -0.63(-2.82%)
Sep 28, 2016 22.22 22.51 21.86 22.46 5,251,074 +0.33(+1.50%)
Sep 27, 2016 21.68 22.16 21.54 22.13 4,266,770 +0.40(+1.82%)
Sep 26, 2016 21.98 22.03 21.66 21.74 7,198,240 -0.53(-2.37%)
Sep 23, 2016 22.50 22.54 22.24 22.26 3,905,201 -0.37(-1.64%)
Sep 22, 2016 22.60 22.75 22.51 22.63 4,695,627 +0.42(+1.88%)
Sep 21, 2016 21.75 22.29 21.51 22.22 7,207,683 +0.71(+3.28%)
Sep 20, 2016 21.80 21.86 21.50 21.51 3,807,725 +0.01(+0.04%)
Sep 19, 2016 21.73 21.95 21.39 21.50 6,966,840 +0.02(+0.09%)
Sep 16, 2016 21.53 21.59 21.25 21.48 4,696,948 -0.27(-1.23%)
Sep 15, 2016 21.06 21.88 21.01 21.75 6,425,548 +0.64(+3.03%)
Sep 14, 2016 21.16 21.58 20.92 21.11 5,620,546 -0.04(-0.18%)
Sep 13, 2016 21.65 21.73 20.93 21.15 9,841,973 -0.96(-4.35%)
Sep 12, 2016 20.94 22.24 20.90 22.11 8,787,069 +0.92(+4.36%)
Sep 09, 2016 22.36 22.37 21.18 21.19 8,836,859 -1.65(-7.24%)
Sep 08, 2016 22.88 22.97 22.73 22.84 3,454,369 -0.17(-0.74%)
Sep 07, 2016 22.95 23.06 22.78 23.01 4,046,272 -0.00(-0.02%)
Sep 06, 2016 22.92 23.03 22.64 23.01 4,875,898 +0.22(+0.95%)
Sep 02, 2016 22.79 22.80 22.80 22.80 5,144,646 +0.29(+1.30%)
Sep 01, 2016 22.50 22.61 22.08 22.51 5,067,329 +0.01(+0.03%)
Aug 31, 2016 22.58 22.62 22.22 22.50 4,491,706 -0.19(-0.83%)
Aug 30, 2016 22.78 22.88 22.50 22.69 5,135,791 -0.12(-0.51%)
Aug 29, 2016 22.54 22.90 22.52 22.80 2,601,328 +0.33(+1.46%)
Aug 26, 2016 22.67 23.04 22.16 22.48 7,802,478 -0.13(-0.56%)
Aug 25, 2016 22.52 22.76 22.47 22.60 2,829,655 -0.08(-0.36%)
Aug 24, 2016 22.97 23.00 22.51 22.69 3,226,203 -0.32(-1.37%)
Aug 23, 2016 23.11 23.21 23.00 23.00 2,411,158 +0.12(+0.53%)
Aug 22, 2016 22.80 22.96 22.66 22.88 3,433,610 -0.01(-0.04%)
Aug 19, 2016 22.82 22.95 22.64 22.89 2,697,005 -0.12(-0.50%)
Aug 18, 2016 22.82 23.00 22.79 23.00 1,899,258 +0.17(+0.75%)
Aug 17, 2016 22.73 22.89 22.42 22.83 5,694,333 +0.10(+0.46%)
Aug 16, 2016 22.92 22.94 22.72 22.73 2,835,516 -0.37(-1.59%)
Aug 15, 2016 23.00 23.20 23.00 23.10 2,169,098 +0.22(+0.98%)
Aug 12, 2016 22.83 22.95 22.73 22.87 3,342,268 -0.07(-0.32%)
Aug 11, 2016 22.83 23.03 22.72 22.95 4,023,449 +0.32(+1.39%)
Aug 10, 2016 22.85 22.86 22.50 22.63 2,691,014 -0.16(-0.72%)
Aug 09, 2016 22.78 22.97 22.69 22.80 2,705,186 +0.03(+0.15%)
Aug 08, 2016 22.87 22.90 22.66 22.76 2,056,089 -0.04(-0.18%)
Aug 05, 2016 22.50 22.81 22.46 22.80 4,036,295 +0.55(+2.49%)
Aug 04, 2016 22.23 22.37 22.08 22.25 3,485,261 +0.06(+0.29%)
Aug 03, 2016 21.96 22.20 21.87 22.18 4,593,799 +0.19(+0.88%)
Aug 02, 2016 22.33 22.39 21.69 21.99 5,217,395 -0.42(-1.86%)
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.