Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Direxion Daily S&P500 Bull 3X Shares (SPXL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
119.39+2.65 (+2.27%)
At close: 4:00PM EDT
119.40 +0.01 (+0.01%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 2021118.56119.71117.97119.39119.394,828,229
Oct 14, 2021114.14116.86113.77116.74116.745,996,300
Oct 13, 2021110.80111.81108.39111.08111.086,322,200
Oct 12, 2021111.55111.86109.34110.03110.037,474,400
Oct 11, 2021112.72115.12110.73110.82110.825,798,200
Oct 08, 2021114.51114.83112.72113.28113.287,444,000
Oct 07, 2021113.73116.20113.54113.90113.907,771,500
Oct 06, 2021106.76111.19105.43111.08111.0812,328,000
Oct 05, 2021107.55111.44106.91109.65109.658,072,900
Oct 04, 2021109.70110.42104.62106.46106.4610,960,100
Oct 01, 2021108.20111.98105.44110.69110.6911,396,700
Sep 30, 2021112.12112.68106.71106.98106.9812,615,700
Sep 29, 2021111.49112.90110.47110.88110.8810,159,700
Sep 28, 2021115.13115.41109.78110.34110.3412,695,700
Sep 27, 2021117.62118.61116.89117.52117.525,406,300
Sep 24, 2021116.56119.10116.35118.53118.535,312,400
Sep 23, 2021115.35119.26115.16117.97117.976,627,900
Sep 22, 2021112.46115.47111.65113.79113.799,034,900
Sep 21, 2021112.77113.83110.14110.66110.6610,362,500
Sep 20, 2021111.59112.90106.80110.88110.8816,118,700
Sep 17, 2021119.59119.95116.42116.85116.858,439,300
Sep 16, 2021120.37121.22117.73120.22120.225,749,400
Sep 15, 2021118.26121.80117.30120.86120.866,201,100
Sep 14, 2021121.06121.25117.15117.94117.946,883,700
Sep 13, 2021121.53121.72117.88119.84119.846,312,000
Sep 10, 2021123.50123.87118.85119.02119.026,172,500
Sep 09, 2021123.23124.80121.63121.76121.766,556,100
Sep 08, 2021123.37124.06121.77123.46123.467,544,500
Sep 07, 2021124.93125.03123.31123.98123.984,966,900
Sep 03, 2021124.34125.70123.98125.27125.273,796,200
Sep 02, 2021125.45126.09124.31125.42125.424,795,300
Sep 01, 2021124.87125.30124.02124.40124.405,289,100
Aug 31, 2021124.50124.80123.50124.08124.084,874,800
Aug 30, 2021123.52125.29123.35124.59124.593,879,400
Aug 27, 2021120.42123.28120.39122.93122.936,338,600
Aug 26, 2021121.69121.93119.68119.76119.766,338,500
Aug 25, 2021121.35122.37121.03121.94121.943,057,100
Aug 24, 2021121.21121.62120.74121.20121.203,534,900
Aug 23, 2021118.91121.39118.91120.54120.545,414,700
Aug 20, 2021115.05117.78114.65117.58117.587,769,100
Aug 19, 2021111.96115.78111.84114.82114.8212,093,900
Aug 18, 2021117.27118.61114.04114.22114.228,226,600
Aug 17, 2021118.30118.90115.57118.13118.137,677,600
Aug 16, 2021118.55120.60117.21120.57120.575,006,900
Aug 13, 2021119.43119.69119.02119.67119.672,977,600
Aug 12, 2021117.87119.16117.10118.96118.964,313,200
Aug 11, 2021118.01118.08117.07117.97117.973,684,400
Aug 10, 2021117.01117.73116.48117.11117.114,221,500
Aug 09, 2021116.94117.21116.03116.71116.713,102,900
Aug 06, 2021116.66117.33116.44117.03117.033,265,700
Aug 05, 2021115.22116.48114.95116.34116.343,082,300
Aug 04, 2021114.88115.39114.07114.30114.304,198,000
Aug 03, 2021113.84116.04112.06115.98115.985,010,800
Aug 02, 2021115.37115.82113.01113.27113.274,638,900
Jul 30, 2021113.50115.19113.39113.88113.884,165,000
Jul 29, 2021115.00116.55115.00115.69115.694,976,100
Jul 28, 2021114.87115.38113.04114.23114.235,684,900
Jul 27, 2021115.09115.10111.99114.30114.306,186,400
Jul 26, 2021114.62115.95114.59115.95115.953,245,500
Jul 23, 2021113.28115.38112.74115.12115.125,189,100
Jul 22, 2021111.15111.90110.34111.74111.743,831,300
Jul 21, 2021109.36111.13109.20111.03111.034,571,300
Jul 20, 2021104.44109.36103.83108.45108.458,119,200
Jul 19, 2021104.84105.23101.67104.04104.0413,982,800
Jul 16, 2021112.31112.38108.43108.75108.756,291,800
Jul 15, 2021111.44112.00109.82111.42111.427,281,300
Jul 14, 2021113.48113.85111.54112.44112.445,660,500
Jul 13, 2021112.60113.83111.85112.10112.106,289,500
Jul 12, 2021111.97113.44111.61113.27113.274,352,100
Jul 09, 2021109.79112.22109.59111.96111.964,569,100
Jul 08, 2021106.94109.19105.97108.51108.517,673,200
Jul 07, 2021110.66111.51109.03111.29111.295,539,000
Jul 06, 2021110.79110.96107.89110.08110.086,158,700
Jul 02, 2021109.20111.02108.94110.78110.783,785,400
Jul 01, 2021107.13108.42107.09108.29108.293,204,300
Jun 30, 2021105.89107.05105.87106.58106.583,709,200
Jun 29, 2021106.39106.88105.83106.18106.183,014,800
Jun 28, 2021105.86106.19104.91106.13106.135,005,200
Jun 25, 2021104.96105.78104.67105.43105.434,216,000
Jun 24, 2021104.22104.69104.02104.39104.394,456,500
Jun 23, 2021102.97103.60102.47102.58102.584,695,100
Jun 22, 2021101.33103.55100.74102.89102.894,563,700
Jun 22, 20210.041 Dividend
Jun 21, 202198.49101.5097.88101.40101.366,806,300
Jun 18, 202198.8199.2597.0397.2197.178,814,300
Jun 17, 2021101.02102.0299.38101.32101.286,386,400
Jun 16, 2021103.21103.3799.76101.36101.326,908,000
Jun 15, 2021103.84103.84102.46103.12103.084,107,900
Jun 14, 2021103.11103.74102.13103.72103.683,112,600
Jun 11, 2021102.96103.09101.94103.03102.993,100,400
Jun 10, 2021102.05103.25101.06102.52102.485,926,500
Jun 09, 2021102.23102.26100.95101.11101.074,502,000
Jun 08, 2021102.20102.23100.18101.58101.545,199,000
Jun 07, 2021101.83101.95100.82101.58101.543,352,300
Jun 04, 2021100.49102.01100.44101.79101.753,660,300
Jun 03, 202198.4799.9997.3299.1299.085,713,700
Jun 02, 2021100.29100.8799.51100.21100.174,976,400
Jun 01, 2021101.82101.9499.4499.7899.746,089,700
May 28, 2021100.70100.8999.88100.05100.013,759,400
May 27, 2021100.16100.5299.4199.4599.414,152,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement