SPXL.MX - Direxion Shares ETF Trust - Direxion Daily S&P 500 Bull 3X Shares
Mexico - Mexico Delayed Price. Currency in MXN
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2023 | 1,380.00 | 1,380.00 | 1,349.54 | 1,362.92 | 1,362.92 | 1,274 |
| May 29, 2023 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 50 |
| May 26, 2023 | 1,334.00 | 1,365.70 | 1,334.00 | 1,359.57 | 1,359.57 | 1,778 |
| May 25, 2023 | 1,320.00 | 1,330.00 | 1,306.00 | 1,330.00 | 1,330.00 | 10,498 |
| May 24, 2023 | 1,325.00 | 1,325.00 | 1,282.01 | 1,290.80 | 1,290.80 | 4,485 |
| May 23, 2023 | 1,360.00 | 1,367.23 | 1,330.00 | 1,338.00 | 1,338.00 | 2,185 |
| May 22, 2023 | 1,368.00 | 1,379.93 | 1,368.00 | 1,370.14 | 1,370.14 | 2,645 |
| May 19, 2023 | 1,370.00 | 1,375.00 | 1,349.50 | 1,359.07 | 1,359.07 | 11,011 |
| May 18, 2023 | 1,324.99 | 1,362.72 | 1,324.99 | 1,355.97 | 1,355.97 | 20,728 |
| May 17, 2023 | 1,285.00 | 1,318.00 | 1,285.00 | 1,316.01 | 1,316.01 | 2,930 |
| May 16, 2023 | 1,279.26 | 1,279.26 | 1,265.00 | 1,265.24 | 1,265.24 | 456 |
| May 15, 2023 | 1,292.00 | 1,292.00 | 1,279.26 | 1,279.26 | 1,279.26 | 317 |
| May 12, 2023 | 1,302.00 | 1,302.00 | 1,266.89 | 1,273.07 | 1,273.07 | 84 |
| May 11, 2023 | 1,287.00 | 1,293.99 | 1,283.00 | 1,290.00 | 1,290.00 | 5,452 |
| May 10, 2023 | 1,288.00 | 1,300.00 | 1,266.00 | 1,300.00 | 1,300.00 | 1,707 |
| May 09, 2023 | 1,298.00 | 1,303.00 | 1,293.00 | 1,300.00 | 1,300.00 | 2,777 |
| May 08, 2023 | 1,315.00 | 1,316.00 | 1,304.11 | 1,314.00 | 1,314.00 | 2,936 |
| May 05, 2023 | 1,274.00 | 1,316.70 | 1,274.00 | 1,311.41 | 1,311.41 | 10,276 |
| May 04, 2023 | 1,275.00 | 1,275.00 | 1,244.00 | 1,251.03 | 1,251.03 | 6,154 |
| May 03, 2023 | 1,321.00 | 1,328.00 | 1,280.06 | 1,281.56 | 1,281.56 | 19,927 |
| May 02, 2023 | 1,338.13 | 1,338.13 | 1,292.00 | 1,312.00 | 1,312.00 | 7,021 |
| Apr 28, 2023 | 1,330.00 | 1,360.20 | 1,327.10 | 1,359.96 | 1,359.96 | 11,413 |
| Apr 27, 2023 | 1,284.73 | 1,336.78 | 1,284.73 | 1,334.70 | 1,334.70 | 8,480 |
| Apr 26, 2023 | 1,288.00 | 1,297.43 | 1,261.00 | 1,263.76 | 1,263.76 | 4,814 |
| Apr 25, 2023 | 1,321.00 | 1,321.00 | 1,285.00 | 1,285.27 | 1,285.27 | 4,216 |
| Apr 24, 2023 | 1,340.00 | 1,340.00 | 1,325.74 | 1,332.16 | 1,332.16 | 695 |
| Apr 21, 2023 | 1,328.95 | 1,334.00 | 1,316.11 | 1,334.00 | 1,334.00 | 480 |
| Apr 20, 2023 | 1,340.00 | 1,340.00 | 1,315.01 | 1,322.85 | 1,322.85 | 7,564 |
| Apr 19, 2023 | 1,345.00 | 1,365.00 | 1,342.00 | 1,358.00 | 1,358.00 | 3,597 |
| Apr 18, 2023 | 1,360.00 | 1,367.00 | 1,352.00 | 1,360.00 | 1,360.00 | 2,382 |
| Apr 17, 2023 | 1,345.00 | 1,354.00 | 1,335.00 | 1,352.80 | 1,352.80 | 3,942 |
| Apr 14, 2023 | 1,351.08 | 1,351.08 | 1,323.78 | 1,343.00 | 1,343.00 | 3,808 |
| Apr 13, 2023 | 1,315.00 | 1,351.00 | 1,315.00 | 1,349.13 | 1,349.13 | 6,216 |
| Apr 12, 2023 | 1,333.00 | 1,339.32 | 1,301.00 | 1,302.00 | 1,302.00 | 11,033 |
| Apr 11, 2023 | 1,317.01 | 1,340.17 | 1,317.01 | 1,329.45 | 1,329.45 | 2,213 |
| Apr 10, 2023 | 1,322.04 | 1,322.04 | 1,304.00 | 1,317.00 | 1,317.00 | 592 |
| Apr 05, 2023 | 1,323.00 | 1,323.00 | 1,312.00 | 1,322.04 | 1,322.04 | 945 |
| Apr 04, 2023 | 1,335.00 | 1,337.00 | 1,309.00 | 1,310.36 | 1,310.36 | 4,860 |
| Apr 03, 2023 | 1,325.00 | 1,336.00 | 1,317.00 | 1,332.54 | 1,332.54 | 11,461 |
| Mar 31, 2023 | 1,280.00 | 1,320.00 | 1,280.00 | 1,308.48 | 1,308.48 | 16,831 |
| Mar 30, 2023 | 1,271.85 | 1,276.00 | 1,254.42 | 1,270.01 | 1,270.01 | 16,810 |
| Mar 29, 2023 | 1,237.00 | 1,250.00 | 1,230.00 | 1,248.87 | 1,248.87 | 6,859 |
| Mar 28, 2023 | 1,210.00 | 1,210.00 | 1,195.00 | 1,205.97 | 1,205.97 | 2,089 |
| Mar 27, 2023 | 1,241.50 | 1,241.50 | 1,223.00 | 1,228.12 | 1,228.12 | 5,473 |
| Mar 24, 2023 | 1,198.00 | 1,220.00 | 1,182.00 | 1,215.39 | 1,215.39 | 9,326 |
| Mar 23, 2023 | 1,210.00 | 1,255.16 | 1,191.50 | 1,212.18 | 1,212.18 | 17,272 |
| Mar 22, 2023 | 1,260.00 | 1,288.00 | 1,210.00 | 1,210.53 | 1,210.53 | 27,365 |
| Mar 21, 2023 | 1,215.00 | 1,271.95 | 1,215.00 | 1,270.18 | 1,270.18 | 24,521 |
| Mar 21, 2023 | 4.936862 Dividend | |||||
| Mar 17, 2023 | 1,229.30 | 1,240.00 | 1,198.00 | 1,211.21 | 1,206.27 | 10,079 |
| Mar 16, 2023 | 1,195.16 | 1,245.00 | 1,186.00 | 1,238.67 | 1,233.62 | 8,669 |
| Mar 15, 2023 | 1,148.00 | 1,195.20 | 1,148.00 | 1,195.16 | 1,190.29 | 41,607 |
| Mar 14, 2023 | 1,190.00 | 1,212.59 | 1,160.00 | 1,192.62 | 1,187.76 | 8,635 |
| Mar 13, 2023 | 1,125.00 | 1,195.00 | 1,120.00 | 1,180.82 | 1,176.01 | 33,234 |
| Mar 10, 2023 | 1,157.44 | 1,196.25 | 1,129.00 | 1,130.17 | 1,125.56 | 22,218 |
| Mar 09, 2023 | 1,241.50 | 1,249.00 | 1,170.00 | 1,184.79 | 1,179.96 | 13,222 |
| Mar 08, 2023 | 1,225.00 | 1,229.27 | 1,208.00 | 1,210.01 | 1,205.08 | 7,226 |
| Mar 07, 2023 | 1,282.00 | 1,283.00 | 1,228.00 | 1,229.88 | 1,224.87 | 10,457 |
| Mar 06, 2023 | 1,287.25 | 1,312.01 | 1,280.75 | 1,284.00 | 1,278.77 | 24,016 |
| Mar 03, 2023 | 1,240.00 | 1,279.30 | 1,236.00 | 1,274.96 | 1,269.76 | 23,499 |
| Mar 02, 2023 | 1,186.00 | 1,235.00 | 1,186.00 | 1,233.01 | 1,227.98 | 12,256 |
| Mar 01, 2023 | 1,227.00 | 1,227.00 | 1,190.91 | 1,200.70 | 1,195.81 | 7,316 |
| Feb 28, 2023 | 1,235.00 | 1,257.82 | 1,235.00 | 1,235.00 | 1,229.97 | 5,123 |
| Feb 27, 2023 | 1,250.00 | 1,280.00 | 1,250.00 | 1,255.00 | 1,249.88 | 6,429 |
| Feb 24, 2023 | 1,231.00 | 1,240.00 | 1,215.10 | 1,227.89 | 1,222.89 | 13,645 |
| Feb 23, 2023 | 1,285.00 | 1,285.00 | 1,240.94 | 1,282.00 | 1,276.77 | 7,778 |
| Feb 22, 2023 | 1,276.21 | 1,276.70 | 1,246.00 | 1,246.54 | 1,241.46 | 11,369 |
| Feb 21, 2023 | 1,310.00 | 1,310.00 | 1,269.56 | 1,273.14 | 1,267.95 | 9,955 |
| Feb 20, 2023 | 1,340.16 | 1,340.16 | 1,315.00 | 1,315.00 | 1,309.64 | 44 |
| Feb 17, 2023 | 1,352.00 | 1,352.00 | 1,319.00 | 1,340.16 | 1,334.70 | 5,847 |
| Feb 16, 2023 | 1,399.00 | 1,414.00 | 1,368.50 | 1,368.50 | 1,362.92 | 3,936 |
| Feb 15, 2023 | 1,415.00 | 1,423.50 | 1,400.00 | 1,423.50 | 1,417.70 | 6,324 |
| Feb 14, 2023 | 1,400.00 | 1,435.00 | 1,378.00 | 1,417.14 | 1,411.36 | 8,912 |
| Feb 13, 2023 | 1,385.00 | 1,421.00 | 1,385.00 | 1,419.69 | 1,413.90 | 10,797 |
| Feb 10, 2023 | 1,368.05 | 1,377.00 | 1,356.00 | 1,376.25 | 1,370.64 | 2,882 |
| Feb 09, 2023 | 1,457.64 | 1,460.00 | 1,372.03 | 1,385.74 | 1,380.09 | 9,444 |
| Feb 08, 2023 | 1,463.00 | 1,469.00 | 1,425.00 | 1,432.86 | 1,427.02 | 9,631 |
| Feb 07, 2023 | 1,425.00 | 1,480.00 | 1,402.01 | 1,474.89 | 1,468.88 | 14,877 |
| Feb 03, 2023 | 1,430.00 | 1,493.85 | 1,430.00 | 1,449.74 | 1,443.83 | 10,283 |
| Feb 02, 2023 | 1,426.00 | 1,492.00 | 1,426.00 | 1,468.50 | 1,462.51 | 10,049 |
| Feb 01, 2023 | 1,377.00 | 1,435.00 | 1,338.01 | 1,414.91 | 1,409.14 | 19,362 |
| Jan 31, 2023 | 1,327.50 | 1,380.00 | 1,327.50 | 1,375.03 | 1,369.43 | 8,324 |
| Jan 30, 2023 | 1,355.00 | 1,368.00 | 1,320.00 | 1,323.65 | 1,318.25 | 12,050 |
| Jan 27, 2023 | 1,355.00 | 1,395.03 | 1,355.00 | 1,395.03 | 1,389.34 | 18,153 |
| Jan 26, 2023 | 1,350.00 | 1,365.00 | 1,326.00 | 1,356.10 | 1,350.57 | 16,313 |
| Jan 25, 2023 | 1,300.00 | 1,321.02 | 1,259.29 | 1,317.63 | 1,312.26 | 10,901 |
| Jan 24, 2023 | 1,309.50 | 1,332.00 | 1,309.50 | 1,324.40 | 1,319.00 | 16,090 |
| Jan 23, 2023 | 1,293.00 | 1,346.00 | 1,293.00 | 1,324.94 | 1,319.54 | 32,371 |
| Jan 20, 2023 | 1,220.02 | 1,289.67 | 1,220.02 | 1,284.80 | 1,279.56 | 10,194 |
| Jan 19, 2023 | 1,232.00 | 1,247.50 | 1,219.56 | 1,230.96 | 1,225.94 | 4,213 |
| Jan 18, 2023 | 1,303.00 | 1,316.00 | 1,249.01 | 1,250.61 | 1,245.51 | 16,544 |
| Jan 17, 2023 | 1,313.00 | 1,325.30 | 1,291.00 | 1,295.71 | 1,290.43 | 25,457 |
| Jan 16, 2023 | 1,313.21 | 1,313.21 | 1,313.00 | 1,313.00 | 1,307.65 | 26 |
| Jan 13, 2023 | 1,275.70 | 1,315.00 | 1,266.31 | 1,313.57 | 1,308.22 | 8,925 |
| Jan 12, 2023 | 1,300.00 | 1,314.00 | 1,268.00 | 1,292.62 | 1,287.35 | 31,360 |
| Jan 11, 2023 | 1,274.20 | 1,294.19 | 1,265.50 | 1,283.47 | 1,278.24 | 26,491 |
| Jan 10, 2023 | 1,240.99 | 1,256.00 | 1,221.75 | 1,253.67 | 1,248.56 | 16,281 |
| Jan 09, 2023 | 1,265.42 | 1,291.58 | 1,240.00 | 1,240.00 | 1,234.95 | 27,485 |
| Jan 06, 2023 | 1,193.79 | 1,249.00 | 1,165.00 | 1,244.47 | 1,239.40 | 17,249 |
| Jan 05, 2023 | 1,200.00 | 1,200.00 | 1,168.00 | 1,168.06 | 1,163.30 | 6,516 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.