SPXL - Direxion Daily S&P500 Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201950.7051.2750.1350.9950.993,747,100
Jun 18, 201950.1151.2149.9050.5450.544,199,100
Jun 17, 201949.1649.5048.9849.1149.111,840,300
Jun 14, 201949.0349.3648.6049.0149.012,055,700
Jun 13, 201949.1549.4248.7549.2449.243,005,200
Jun 12, 201948.7549.0748.3548.6348.633,016,000
Jun 11, 201949.9650.1848.5248.8848.883,699,300
Jun 10, 201949.1549.8848.8848.9148.915,061,300
Jun 07, 201947.4448.8847.3548.2648.265,322,800
Jun 06, 201946.1847.2645.8146.8946.894,726,000
Jun 05, 201945.7246.0344.7345.9945.994,596,300
Jun 04, 201943.2844.9143.0544.8344.835,976,800
Jun 03, 201942.4543.0341.4242.1042.107,024,900
May 31, 201942.8843.3142.4342.5242.525,222,400
May 30, 201944.2844.7243.6644.2544.254,629,500
May 29, 201944.1944.4143.1543.8843.886,781,400
May 28, 201946.2546.7544.8044.8044.803,667,800
May 24, 201946.5946.7945.7546.0646.063,730,800
May 23, 201946.3546.3645.0445.8945.897,805,400
May 22, 201947.4748.0947.3347.5747.573,591,700
May 21, 201947.7048.2347.5547.9947.992,976,300
May 20, 201946.8247.4946.3546.7446.744,861,700
May 17, 201947.3949.1147.3747.7347.736,038,200
May 16, 201947.7449.4347.7348.6248.624,826,100
May 15, 201945.6947.7245.5547.3347.335,612,500
May 14, 201945.9147.4045.8246.5146.515,962,100
May 13, 201946.1446.6844.8945.3645.3611,209,900
May 10, 201947.8549.4746.1248.9748.977,709,500
May 09, 201947.6248.6846.6448.4548.457,327,200
May 08, 201948.8049.7848.4748.8348.836,251,000
May 07, 201950.2150.5547.9149.0649.068,582,200
May 06, 201949.7151.8649.5451.6451.644,728,700
May 03, 201951.6152.4151.5052.2552.253,004,400
May 02, 201951.0351.6049.9350.8050.806,457,000
May 01, 201952.7152.8151.1451.1551.155,549,000
Apr 30, 201952.0352.4751.2052.3052.303,347,400
Apr 29, 201952.0652.5652.0152.2052.202,178,500
Apr 26, 201951.3552.0450.8752.0252.023,122,800
Apr 25, 201951.3751.6950.6351.3451.342,976,200
Apr 24, 201951.7251.9251.3551.4851.482,358,500
Apr 23, 201950.6451.9050.5151.7551.753,681,500
Apr 22, 201949.8850.5149.8150.3950.391,769,000
Apr 18, 201950.3750.4549.5950.3050.303,242,500
Apr 17, 201951.0851.0849.8250.0350.033,806,100
Apr 16, 201950.8550.8750.1050.4350.432,918,000
Apr 15, 201950.4950.5349.8850.3550.352,784,500
Apr 12, 201950.3750.6049.9850.4550.453,344,100
Apr 11, 201949.7949.7949.1549.4749.473,253,000
Apr 10, 201949.2649.5649.0149.5149.513,316,400
Apr 09, 201949.2349.4248.7149.0149.015,590,900
Apr 08, 201949.4349.8549.0549.8149.813,444,100
Apr 05, 201949.3949.7149.2149.6649.663,994,800
Apr 04, 201948.8049.1448.4049.0149.014,480,600
Apr 03, 201949.0949.3048.2848.6548.654,948,300
Apr 02, 201948.4548.5247.9448.4148.412,783,500
Apr 01, 201947.7948.4947.6448.3648.364,310,000
Mar 29, 201946.6746.8646.0546.7646.766,036,900
Mar 28, 201945.6646.0945.0445.8745.875,779,200
Mar 27, 201946.0846.3744.5045.3445.347,767,600
Mar 26, 201946.0146.5845.3246.0346.037,547,000
Mar 25, 201945.0045.6244.3845.0245.028,812,400
Mar 22, 201947.1647.4745.1645.1845.1810,391,500
Mar 21, 201945.9348.1745.9147.9247.927,996,700
Mar 20, 201946.7247.3845.8046.3946.397,504,000
Mar 19, 201947.4047.8146.3446.8646.865,591,700
Mar 18, 201946.4546.9746.3246.7846.784,443,100
Mar 15, 201945.9546.7545.8546.3346.335,508,800
Mar 14, 201945.7745.9845.4145.6545.654,317,000
Mar 13, 201945.3546.2545.2645.7645.764,906,400
Mar 12, 201944.6545.1444.5744.8744.873,725,800
Mar 11, 201942.8844.4542.8744.4044.403,862,500
Mar 08, 201941.7942.6041.5642.5342.536,224,800
Mar 07, 201943.6543.7242.3642.8242.826,236,300
Mar 06, 201944.8044.8043.7643.8843.884,328,000
Mar 05, 201944.9945.1044.4444.7444.743,892,000
Mar 04, 201946.0046.1243.6944.8944.897,861,700
Mar 01, 201945.4545.6644.6945.4545.454,277,000
Feb 28, 201944.7544.9844.4544.5844.583,285,400
Feb 27, 201944.5745.0744.0644.8744.873,532,500
Feb 26, 201944.8445.4244.7544.9744.973,184,700
Feb 25, 201945.6345.9145.0045.0845.085,170,800
Feb 22, 201944.4144.9844.2644.9144.916,849,300
Feb 21, 201944.2344.4043.5544.0744.074,584,300
Feb 20, 201944.2844.7844.0144.5644.564,334,600
Feb 19, 201943.6644.6443.6444.3044.303,781,800
Feb 15, 201943.6044.0843.4944.0744.075,479,200
Feb 14, 201942.4243.3042.0042.6942.696,092,300
Feb 13, 201943.0243.4542.8142.9842.985,265,700
Feb 12, 201941.8342.7841.7842.6142.614,793,900
Feb 11, 201941.2841.4140.7541.0341.034,301,800
Feb 08, 201940.1640.9939.7540.9440.944,921,000
Feb 07, 201941.2041.4639.9840.8240.827,435,000
Feb 06, 201942.0742.3041.6542.0542.053,422,300
Feb 05, 201941.9342.3641.6542.2142.215,332,000
Feb 04, 201940.8841.7240.5241.6941.693,941,400
Feb 01, 201940.8741.3540.4440.8340.835,232,200
Jan 31, 201939.7241.0139.6040.8040.808,228,200
Jan 30, 201938.6740.1538.3239.7439.747,311,100
Jan 29, 201938.1838.4437.5637.9437.944,434,800
Jan 28, 201937.9738.1437.2638.1438.145,606,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...