SPXL - Direxion Daily S&P500 Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201954.2854.4452.7453.0653.063,989,100
Sep 19, 201954.1954.7853.7653.9553.953,345,100
Sep 18, 201953.6554.0452.4453.9753.974,182,300
Sep 17, 201953.3453.9353.2653.8553.852,205,800
Sep 16, 201953.2953.7453.0953.5053.502,274,700
Sep 13, 201954.3754.5753.7653.9653.962,551,400
Sep 12, 201954.1054.7553.6854.1054.103,661,300
Sep 11, 201952.6553.6352.2853.6253.622,772,900
Sep 10, 201952.0852.5251.3752.5252.522,827,900
Sep 09, 201953.0353.0551.9652.4652.462,289,300
Sep 06, 201952.5352.8152.1252.4452.442,455,200
Sep 05, 201951.8052.8651.7452.3252.323,338,800
Sep 04, 201949.9650.4149.5350.3650.362,422,600
Sep 03, 201948.6649.1847.9948.7848.782,787,100
Aug 30, 201950.5150.5349.1049.6449.642,942,400
Aug 29, 201949.3349.9948.7449.6849.683,399,200
Aug 28, 201946.5247.9846.1247.8947.892,704,800
Aug 27, 201948.2448.4246.5046.9046.903,888,400
Aug 26, 201947.1447.4746.3247.4747.474,513,000
Aug 23, 201949.0750.0045.2845.9845.987,886,000
Aug 22, 201950.2750.6448.8149.7749.773,734,400
Aug 21, 201949.8950.1049.5149.8849.883,273,600
Aug 20, 201949.5849.8548.6348.6848.683,963,100
Aug 19, 201949.8050.2249.4049.8149.814,107,600
Aug 16, 201946.9848.3446.9448.0848.084,071,900
Aug 15, 201946.2246.5745.0146.1046.107,187,300
Aug 14, 201947.8848.2445.6945.7345.7310,357,600
Aug 13, 201947.7850.9847.5950.2150.216,105,100
Aug 12, 201948.9149.2347.4347.9647.964,710,700
Aug 09, 201950.3050.6448.7949.7349.736,514,200
Aug 08, 201948.8950.8448.5650.8450.845,007,300
Aug 07, 201946.2848.4845.1148.0948.098,132,300
Aug 06, 201947.1048.1046.2848.0048.005,088,700
Aug 05, 201948.2848.3345.0046.1346.139,030,500
Aug 02, 201951.2951.3949.7350.6750.676,836,200
Aug 01, 201953.3255.0651.3651.8251.828,602,200
Jul 31, 201955.2055.2951.9753.1953.195,429,500
Jul 30, 201954.6155.2854.3755.1055.102,480,100
Jul 29, 201955.6855.7055.1155.4655.461,802,800
Jul 26, 201955.0955.8755.0255.7455.741,860,800
Jul 25, 201955.2555.2554.2054.6654.663,708,900
Jul 24, 201954.2855.5054.2355.5055.502,461,600
Jul 23, 201954.2554.7353.7754.7354.732,622,700
Jul 22, 201953.4453.9053.1353.5853.582,538,200
Jul 19, 201954.8054.8053.1053.1853.182,998,600
Jul 18, 201953.2654.3652.9954.1754.172,741,000
Jul 17, 201954.7054.7753.5853.6153.612,837,000
Jul 16, 201955.1955.2954.5154.6454.642,263,300
Jul 15, 201955.4655.4654.9555.2355.231,810,500
Jul 12, 201954.7755.2254.5855.1655.162,427,200
Jul 11, 201954.5354.6653.9054.4754.473,822,300
Jul 10, 201954.0154.6953.6954.1554.154,260,700
Jul 09, 201952.4853.5452.4553.3853.382,006,500
Jul 08, 201953.2753.4752.8553.2353.232,254,400
Jul 05, 201953.5354.1652.7553.9953.993,417,500
Jul 03, 201953.4254.2753.3454.2354.231,488,400
Jul 02, 201952.6053.0652.1053.0453.042,114,100
Jul 01, 201953.1953.3151.9552.5652.564,302,600
Jun 28, 201951.0451.5450.7551.3551.352,845,800
Jun 27, 201950.4050.7750.2050.4750.472,230,400
Jun 26, 201950.6550.9349.9150.0050.003,243,800
Jun 25, 201951.6851.7050.0550.1150.113,304,200
Jun 25, 20190.293 Dividend
Jun 24, 201952.2552.4551.8851.9651.672,137,900
Jun 21, 201952.1852.9552.0252.1651.873,595,200
Jun 20, 201952.5352.6351.2652.4152.114,128,600
Jun 19, 201950.7051.2750.1350.9950.703,775,100
Jun 18, 201950.1151.2149.9050.5450.264,199,100
Jun 17, 201949.1649.5048.9849.1148.831,840,300
Jun 14, 201949.0349.3648.6049.0148.732,055,700
Jun 13, 201949.1549.4248.7549.2448.963,005,200
Jun 12, 201948.7549.0748.3548.6348.363,016,000
Jun 11, 201949.9650.1848.5248.8848.603,699,300
Jun 10, 201949.1549.8848.8848.9148.635,061,300
Jun 07, 201947.4448.8847.3548.2647.995,322,800
Jun 06, 201946.1847.2645.8146.8946.634,726,000
Jun 05, 201945.7246.0344.7345.9945.734,596,300
Jun 04, 201943.2844.9143.0544.8344.585,976,800
Jun 03, 201942.4543.0341.4242.1041.867,024,900
May 31, 201942.8843.3142.4342.5242.285,222,400
May 30, 201944.2844.7243.6644.2544.004,629,500
May 29, 201944.1944.4143.1543.8843.636,781,400
May 28, 201946.2546.7544.8044.8044.553,667,800
May 24, 201946.5946.7945.7546.0645.803,730,800
May 23, 201946.3546.3645.0445.8945.637,805,400
May 22, 201947.4748.0947.3347.5747.303,591,700
May 21, 201947.7048.2347.5547.9947.722,976,300
May 20, 201946.8247.4946.3546.7446.484,861,700
May 17, 201947.3949.1147.3747.7347.466,038,200
May 16, 201947.7449.4347.7348.6248.354,826,100
May 15, 201945.6947.7245.5547.3347.065,612,500
May 14, 201945.9147.4045.8246.5146.255,962,100
May 13, 201946.1446.6844.8945.3645.1011,209,900
May 10, 201947.8549.4746.1248.9748.697,709,500
May 09, 201947.6248.6846.6448.4548.187,327,200
May 08, 201948.8049.7848.4748.8348.556,251,000
May 07, 201950.2150.5547.9149.0648.788,582,200
May 06, 201949.7151.8649.5451.6451.354,728,700
May 03, 201951.6152.4151.5052.2551.963,004,400
May 02, 201951.0351.6049.9350.8050.516,457,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...