Skip to main content

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

146.07 -1.86 (-1.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 64.81 65.83 64.22 64.72 14,162,809 -1.43(-2.16%)
Oct 28, 2022 61.70 66.40 61.62 66.15 16,946,944 +4.36(+7.06%)
Oct 27, 2022 63.32 64.28 61.47 61.78 14,341,561 -1.05(-1.67%)
Oct 26, 2022 62.64 65.62 62.48 62.83 19,841,526 -1.47(-2.29%)
Oct 25, 2022 61.31 64.45 61.28 64.30 18,987,916 +2.95(+4.81%)
Oct 24, 2022 59.94 61.93 58.61 61.35 19,935,492 +2.19(+3.70%)
Oct 21, 2022 55.07 59.43 54.33 59.17 20,377,020 +3.94(+7.14%)
Oct 20, 2022 56.40 58.54 54.81 55.22 15,582,552 -1.48(-2.61%)
Oct 19, 2022 56.85 58.22 55.26 56.71 16,760,456 -1.14(-1.97%)
Oct 18, 2022 59.74 59.85 56.24 57.84 25,814,998 +1.95(+3.49%)
Oct 17, 2022 54.73 56.43 54.70 55.89 13,610,988 +3.94(+7.59%)
Oct 14, 2022 56.93 57.71 51.66 51.95 19,187,840 -3.79(-6.81%)
Oct 13, 2022 48.53 56.45 48.02 55.74 25,963,408 +4.00(+7.73%)
Oct 12, 2022 52.43 53.13 51.61 51.74 12,898,724 -0.50(-0.96%)
Oct 11, 2022 52.48 54.58 51.33 52.24 18,563,422 -1.12(-2.09%)
Oct 10, 2022 55.05 55.16 52.20 53.36 16,255,281 -1.19(-2.18%)
Oct 07, 2022 57.47 57.65 53.65 54.55 17,284,226 -4.98(-8.37%)
Oct 06, 2022 60.75 62.25 59.26 59.53 15,781,988 -1.91(-3.11%)
Oct 05, 2022 59.65 62.64 58.46 61.44 20,881,256 -0.41(-0.67%)
Oct 04, 2022 59.30 61.89 59.29 61.85 16,310,237 +5.22(+9.21%)
Oct 03, 2022 54.29 57.53 53.40 56.64 16,773,978 +4.10(+7.80%)
Sep 30, 2022 54.67 56.48 52.48 52.54 20,262,706 -2.54(-4.61%)
Sep 29, 2022 57.04 57.17 53.64 55.08 19,953,584 -3.71(-6.31%)
Sep 28, 2022 55.98 59.62 55.18 58.78 19,846,424 +3.20(+5.75%)
Sep 27, 2022 57.78 58.79 54.40 55.59 20,743,586 -0.42(-0.75%)
Sep 26, 2022 56.97 58.76 55.39 56.01 18,284,534 -1.74(-3.01%)
Sep 23, 2022 59.03 59.03 55.46 57.74 17,537,016 -3.07(-5.05%)
Sep 22, 2022 61.98 62.52 60.43 60.81 13,791,157 -1.62(-2.59%)
Sep 21, 2022 66.92 68.55 62.41 62.43 15,507,831 -3.47(-5.27%)
Sep 20, 2022 66.37 66.92 64.36 65.90 11,052,986 -2.29(-3.36%)
Sep 19, 2022 64.94 68.24 64.93 68.20 8,180,834 +1.55(+2.32%)
Sep 16, 2022 65.90 67.05 64.87 66.65 12,323,578 -1.68(-2.45%)
Sep 15, 2022 69.81 71.43 67.56 68.32 12,455,991 -2.43(-3.44%)
Sep 14, 2022 70.65 71.57 68.88 70.76 7,162,742 +0.73(+1.04%)
Sep 13, 2022 75.06 75.81 69.26 70.03 11,354,904 -10.40(-12.93%)
Sep 12, 2022 79.21 80.91 79.03 80.43 7,922,305 +2.49(+3.20%)
Sep 09, 2022 75.86 78.46 75.65 77.94 8,656,263 +3.42(+4.59%)
Sep 08, 2022 71.71 74.78 71.05 74.52 11,486,673 +1.45(+1.99%)
Sep 07, 2022 69.17 73.53 69.08 73.07 10,515,130 +3.74(+5.39%)
Sep 06, 2022 70.65 71.19 68.12 69.33 12,226,939 -0.79(-1.13%)
Sep 02, 2022 74.64 75.37 69.13 70.13 12,507,320 -2.40(-3.31%)
Sep 01, 2022 70.57 72.70 69.03 72.53 11,799,425 +0.74(+1.02%)
Aug 31, 2022 74.51 75.24 71.80 71.80 9,602,069 -1.76(-2.39%)
Aug 30, 2022 76.81 76.90 72.32 73.55 10,731,471 -2.56(-3.36%)
Aug 29, 2022 75.87 77.94 75.26 76.11 8,202,698 -1.57(-2.02%)
Aug 26, 2022 86.41 86.72 77.64 77.68 11,249,275 -8.76(-10.13%)
Aug 25, 2022 83.89 86.50 83.23 86.44 7,022,856 +3.49(+4.21%)
Aug 24, 2022 82.06 83.85 81.61 82.94 6,150,529 +0.73(+0.88%)
Aug 23, 2022 82.52 84.05 81.86 82.22 5,882,581 -0.63(-0.76%)
Aug 22, 2022 85.21 85.26 82.24 82.85 8,480,028 -5.48(-6.21%)
Aug 19, 2022 90.23 90.39 87.78 88.33 8,277,031 -3.78(-4.10%)
Aug 18, 2022 91.42 92.59 90.60 92.10 5,684,363 +0.69(+0.75%)
Aug 17, 2022 90.90 93.23 89.99 91.42 8,813,290 -1.94(-2.08%)
Aug 16, 2022 92.09 94.67 91.52 93.36 8,220,508 +0.54(+0.58%)
Aug 15, 2022 90.19 93.16 90.14 92.82 7,205,759 +1.17(+1.27%)
Aug 12, 2022 88.54 91.75 87.93 91.65 6,623,997 +4.32(+4.95%)
Aug 11, 2022 89.18 90.42 86.84 87.33 7,967,996 +0.03(+0.03%)
Aug 10, 2022 86.57 87.44 85.39 87.30 8,311,132 +5.13(+6.24%)
Aug 09, 2022 82.70 83.01 81.48 82.17 5,684,955 -1.05(-1.26%)
Aug 08, 2022 84.53 85.99 82.47 83.22 6,666,643 -0.19(-0.22%)
Aug 05, 2022 81.19 83.90 81.13 83.41 7,763,212 -0.51(-0.61%)
Aug 04, 2022 84.08 84.51 82.91 83.92 6,911,538 -0.24(-0.28%)
Aug 03, 2022 81.66 84.88 81.51 84.15 7,488,636 +3.75(+4.66%)
Aug 02, 2022 81.00 83.34 79.61 80.41 7,943,282 -1.63(-1.98%)
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.