Mail

SPXL - Direxion Daily S&P500 Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2019	46.98	48.34	46.94	48.08	48.08	4,071,900
Aug 15, 2019	46.22	46.57	45.01	46.10	46.10	7,187,300
Aug 14, 2019	47.88	48.24	45.69	45.73	45.73	10,357,600
Aug 13, 2019	47.78	50.98	47.59	50.21	50.21	6,105,100
Aug 12, 2019	48.91	49.23	47.43	47.96	47.96	4,710,700
Aug 09, 2019	50.30	50.64	48.79	49.73	49.73	6,514,200
Aug 08, 2019	48.89	50.84	48.56	50.84	50.84	5,007,300
Aug 07, 2019	46.28	48.48	45.11	48.09	48.09	8,132,300
Aug 06, 2019	47.10	48.10	46.28	48.00	48.00	5,088,700
Aug 05, 2019	48.28	48.33	45.00	46.13	46.13	9,030,500
Aug 02, 2019	51.29	51.39	49.73	50.67	50.67	6,836,200
Aug 01, 2019	53.32	55.06	51.36	51.82	51.82	8,602,200
Jul 31, 2019	55.20	55.29	51.97	53.19	53.19	5,429,500
Jul 30, 2019	54.61	55.28	54.37	55.10	55.10	2,480,100
Jul 29, 2019	55.68	55.70	55.11	55.46	55.46	1,802,800
Jul 26, 2019	55.09	55.87	55.02	55.74	55.74	1,860,800
Jul 25, 2019	55.25	55.25	54.20	54.66	54.66	3,708,900
Jul 24, 2019	54.28	55.50	54.23	55.50	55.50	2,461,600
Jul 23, 2019	54.25	54.73	53.77	54.73	54.73	2,622,700
Jul 22, 2019	53.44	53.90	53.13	53.58	53.58	2,538,200
Jul 19, 2019	54.80	54.80	53.10	53.18	53.18	2,998,600
Jul 18, 2019	53.26	54.36	52.99	54.17	54.17	2,741,000
Jul 17, 2019	54.70	54.77	53.58	53.61	53.61	2,837,000
Jul 16, 2019	55.19	55.29	54.51	54.64	54.64	2,263,300
Jul 15, 2019	55.46	55.46	54.95	55.23	55.23	1,810,500
Jul 12, 2019	54.77	55.22	54.58	55.16	55.16	2,427,200
Jul 11, 2019	54.53	54.66	53.90	54.47	54.47	3,822,300
Jul 10, 2019	54.01	54.69	53.69	54.15	54.15	4,260,700
Jul 09, 2019	52.48	53.54	52.45	53.38	53.38	2,006,500
Jul 08, 2019	53.27	53.47	52.85	53.23	53.23	2,254,400
Jul 05, 2019	53.53	54.16	52.75	53.99	53.99	3,417,500
Jul 03, 2019	53.42	54.27	53.34	54.23	54.23	1,488,400
Jul 02, 2019	52.60	53.06	52.10	53.04	53.04	2,114,100
Jul 01, 2019	53.19	53.31	51.95	52.56	52.56	4,302,600
Jun 28, 2019	51.04	51.54	50.75	51.35	51.35	2,845,800
Jun 27, 2019	50.40	50.77	50.20	50.47	50.47	2,230,400
Jun 26, 2019	50.65	50.93	49.91	50.00	50.00	3,243,800
Jun 25, 2019	51.68	51.70	50.05	50.11	50.11	3,304,200
Jun 25, 2019	0.293 Dividend
Jun 24, 2019	52.25	52.45	51.88	51.96	51.67	2,137,900
Jun 21, 2019	52.18	52.95	52.02	52.16	51.87	3,595,200
Jun 20, 2019	52.53	52.63	51.26	52.41	52.11	4,128,600
Jun 19, 2019	50.70	51.27	50.13	50.99	50.70	3,775,100
Jun 18, 2019	50.11	51.21	49.90	50.54	50.26	4,199,100
Jun 17, 2019	49.16	49.50	48.98	49.11	48.83	1,840,300
Jun 14, 2019	49.03	49.36	48.60	49.01	48.73	2,055,700
Jun 13, 2019	49.15	49.42	48.75	49.24	48.96	3,005,200
Jun 12, 2019	48.75	49.07	48.35	48.63	48.36	3,016,000
Jun 11, 2019	49.96	50.18	48.52	48.88	48.60	3,699,300
Jun 10, 2019	49.15	49.88	48.88	48.91	48.63	5,061,300
Jun 07, 2019	47.44	48.88	47.35	48.26	47.99	5,322,800
Jun 06, 2019	46.18	47.26	45.81	46.89	46.63	4,726,000
Jun 05, 2019	45.72	46.03	44.73	45.99	45.73	4,596,300
Jun 04, 2019	43.28	44.91	43.05	44.83	44.58	5,976,800
Jun 03, 2019	42.45	43.03	41.42	42.10	41.86	7,024,900
May 31, 2019	42.88	43.31	42.43	42.52	42.28	5,222,400
May 30, 2019	44.28	44.72	43.66	44.25	44.00	4,629,500
May 29, 2019	44.19	44.41	43.15	43.88	43.63	6,781,400
May 28, 2019	46.25	46.75	44.80	44.80	44.55	3,667,800
May 24, 2019	46.59	46.79	45.75	46.06	45.80	3,730,800
May 23, 2019	46.35	46.36	45.04	45.89	45.63	7,805,400
May 22, 2019	47.47	48.09	47.33	47.57	47.30	3,591,700
May 21, 2019	47.70	48.23	47.55	47.99	47.72	2,976,300
May 20, 2019	46.82	47.49	46.35	46.74	46.48	4,861,700
May 17, 2019	47.39	49.11	47.37	47.73	47.46	6,038,200
May 16, 2019	47.74	49.43	47.73	48.62	48.35	4,826,100
May 15, 2019	45.69	47.72	45.55	47.33	47.06	5,612,500
May 14, 2019	45.91	47.40	45.82	46.51	46.25	5,962,100
May 13, 2019	46.14	46.68	44.89	45.36	45.10	11,209,900
May 10, 2019	47.85	49.47	46.12	48.97	48.69	7,709,500
May 09, 2019	47.62	48.68	46.64	48.45	48.18	7,327,200
May 08, 2019	48.80	49.78	48.47	48.83	48.55	6,251,000
May 07, 2019	50.21	50.55	47.91	49.06	48.78	8,582,200
May 06, 2019	49.71	51.86	49.54	51.64	51.35	4,728,700
May 03, 2019	51.61	52.41	51.50	52.25	51.96	3,004,400
May 02, 2019	51.03	51.60	49.93	50.80	50.51	6,457,000
May 01, 2019	52.71	52.81	51.14	51.15	50.86	5,549,000
Apr 30, 2019	52.03	52.47	51.20	52.30	52.01	3,347,400
Apr 29, 2019	52.06	52.56	52.01	52.20	51.91	2,178,500
Apr 26, 2019	51.35	52.04	50.87	52.02	51.73	3,122,800
Apr 25, 2019	51.37	51.69	50.63	51.34	51.05	2,976,200
Apr 24, 2019	51.72	51.92	51.35	51.48	51.19	2,358,500
Apr 23, 2019	50.64	51.90	50.51	51.75	51.46	3,681,500
Apr 22, 2019	49.88	50.51	49.81	50.39	50.11	1,769,000
Apr 18, 2019	50.37	50.45	49.59	50.30	50.02	3,242,500
Apr 17, 2019	51.08	51.08	49.82	50.03	49.75	3,806,100
Apr 16, 2019	50.85	50.87	50.10	50.43	50.15	2,918,000
Apr 15, 2019	50.49	50.53	49.88	50.35	50.07	2,784,500
Apr 12, 2019	50.37	50.60	49.98	50.45	50.17	3,344,100
Apr 11, 2019	49.79	49.79	49.15	49.47	49.19	3,253,000
Apr 10, 2019	49.26	49.56	49.01	49.51	49.23	3,316,400
Apr 09, 2019	49.23	49.42	48.71	49.01	48.73	5,590,900
Apr 08, 2019	49.43	49.85	49.05	49.81	49.53	3,444,100
Apr 05, 2019	49.39	49.71	49.21	49.66	49.38	3,994,800
Apr 04, 2019	48.80	49.14	48.40	49.01	48.73	4,480,600
Apr 03, 2019	49.09	49.30	48.28	48.65	48.38	4,911,200
Apr 02, 2019	48.45	48.52	47.94	48.41	48.14	2,783,500
Apr 01, 2019	47.79	48.49	47.64	48.36	48.09	4,310,000
Mar 29, 2019	46.67	46.86	46.05	46.76	46.50	6,036,900
Mar 28, 2019	45.66	46.09	45.04	45.87	45.61	5,779,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...