Skip to main content

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

146.38 -0.48 (-0.32%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 91.73 92.42 90.82 90.93 5,503,544 -0.55(-0.61%)
Aug 30, 2023 90.56 91.81 90.05 91.49 7,420,877 +1.19(+1.31%)
Aug 29, 2023 86.52 90.50 86.40 90.30 7,670,346 +3.77(+4.36%)
Aug 28, 2023 86.28 86.97 85.49 86.53 5,770,526 +1.51(+1.78%)
Aug 25, 2023 84.28 85.77 82.16 85.02 10,796,022 +1.69(+2.03%)
Aug 24, 2023 87.88 88.19 83.25 83.33 6,897,624 -3.61(-4.15%)
Aug 23, 2023 84.75 87.34 84.71 86.94 6,136,574 +2.78(+3.30%)
Aug 22, 2023 85.86 85.96 83.86 84.16 7,095,271 -0.77(-0.91%)
Aug 21, 2023 83.86 85.36 82.60 84.93 6,710,502 +1.67(+2.01%)
Aug 18, 2023 81.47 83.92 81.32 83.26 8,309,308 +0.01(+0.01%)
Aug 17, 2023 86.10 86.23 82.92 83.25 11,181,104 -2.09(-2.45%)
Aug 16, 2023 86.91 87.96 85.25 85.33 9,432,788 -1.96(-2.24%)
Aug 15, 2023 89.29 89.49 86.88 87.29 8,889,793 -3.09(-3.42%)
Aug 14, 2023 88.34 90.42 88.18 90.38 6,100,245 +1.39(+1.57%)
Aug 11, 2023 87.94 89.61 87.59 88.99 9,466,664 -0.23(-0.26%)
Aug 10, 2023 90.54 92.67 88.45 89.21 15,611,275 -0.02(-0.02%)
Aug 09, 2023 91.21 91.25 88.69 89.23 10,322,436 -1.83(-2.01%)
Aug 08, 2023 90.64 91.31 88.89 91.06 8,781,924 -1.18(-1.28%)
Aug 07, 2023 91.05 92.35 90.63 92.24 6,763,990 +2.31(+2.56%)
Aug 04, 2023 92.34 93.65 89.61 89.94 10,606,298 -1.33(-1.45%)
Aug 03, 2023 90.76 92.42 90.32 91.26 7,708,563 -0.86(-0.93%)
Aug 02, 2023 94.04 94.24 91.61 92.12 9,788,185 -3.97(-4.13%)
Aug 01, 2023 96.00 96.61 95.52 96.09 5,524,637 -0.96(-0.99%)
Jul 31, 2023 96.74 97.24 95.89 97.05 5,776,187 +0.60(+0.63%)
Jul 28, 2023 95.81 97.01 95.33 96.45 8,973,441 +2.64(+2.82%)
Jul 27, 2023 97.89 98.15 93.16 93.80 11,900,941 -2.00(-2.09%)
Jul 26, 2023 95.08 96.66 94.40 95.80 15,349,024 +0.06(+0.06%)
Jul 25, 2023 94.76 96.52 94.73 95.74 6,644,394 +0.80(+0.84%)
Jul 24, 2023 94.46 95.49 94.07 94.94 6,048,587 +1.18(+1.26%)
Jul 21, 2023 94.84 94.99 93.73 93.76 7,264,862 -0.07(-0.07%)
Jul 20, 2023 95.04 95.65 93.32 93.83 10,909,857 -1.84(-1.92%)
Jul 19, 2023 95.68 96.55 95.25 95.67 11,190,960 +0.53(+0.56%)
Jul 18, 2023 92.91 95.59 92.63 95.14 10,111,275 +2.01(+2.16%)
Jul 17, 2023 92.05 93.81 92.02 93.13 7,748,623 +0.95(+1.03%)
Jul 14, 2023 92.97 93.50 91.73 92.18 7,812,097 -0.19(-0.20%)
Jul 13, 2023 91.43 92.94 91.20 92.37 7,950,258 +2.01(+2.22%)
Jul 12, 2023 90.60 91.25 89.72 90.36 20,681,004 +2.05(+2.32%)
Jul 11, 2023 87.07 88.58 86.47 88.31 10,102,918 +1.71(+1.98%)
Jul 10, 2023 85.73 86.75 85.41 86.60 6,431,454 +0.61(+0.71%)
Jul 07, 2023 86.06 88.43 85.86 85.99 8,883,072 -0.69(-0.80%)
Jul 06, 2023 86.59 87.01 85.18 86.68 14,952,161 -2.24(-2.51%)
Jul 05, 2023 88.15 89.36 88.15 88.92 12,523,906 -0.43(-0.48%)
Jul 03, 2023 88.79 89.48 88.61 89.34 3,643,183 +0.32(+0.36%)
Jun 30, 2023 87.98 89.64 87.78 89.02 8,353,285 +2.91(+3.38%)
Jun 29, 2023 84.82 86.19 84.61 86.12 9,069,287 +0.88(+1.03%)
Jun 28, 2023 84.36 85.75 83.98 85.24 15,126,396 +0.18(+0.21%)
Jun 27, 2023 82.85 85.40 82.57 85.06 11,410,425 +2.71(+3.29%)
Jun 26, 2023 83.05 84.18 82.21 82.35 9,686,142 -1.08(-1.29%)
Jun 23, 2023 83.23 84.47 82.96 83.42 8,834,561 -1.94(-2.27%)
Jun 22, 2023 83.92 85.42 83.70 85.36 10,081,397 +0.76(+0.90%)
Jun 21, 2023 85.26 85.75 84.18 84.60 10,665,765 -1.36(-1.58%)
Jun 20, 2023 86.04 86.58 84.61 85.96 7,002,894 -1.30(-1.49%)
Jun 16, 2023 89.43 89.47 86.97 87.26 10,155,007 -0.93(-1.05%)
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.