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
Jun 19, 2019	50.70	51.27	50.13	50.99	50.99	3,747,100
Jun 18, 2019	50.11	51.21	49.90	50.54	50.54	4,199,100
Jun 17, 2019	49.16	49.50	48.98	49.11	49.11	1,840,300
Jun 14, 2019	49.03	49.36	48.60	49.01	49.01	2,055,700
Jun 13, 2019	49.15	49.42	48.75	49.24	49.24	3,005,200
Jun 12, 2019	48.75	49.07	48.35	48.63	48.63	3,016,000
Jun 11, 2019	49.96	50.18	48.52	48.88	48.88	3,699,300
Jun 10, 2019	49.15	49.88	48.88	48.91	48.91	5,061,300
Jun 07, 2019	47.44	48.88	47.35	48.26	48.26	5,322,800
Jun 06, 2019	46.18	47.26	45.81	46.89	46.89	4,726,000
Jun 05, 2019	45.72	46.03	44.73	45.99	45.99	4,596,300
Jun 04, 2019	43.28	44.91	43.05	44.83	44.83	5,976,800
Jun 03, 2019	42.45	43.03	41.42	42.10	42.10	7,024,900
May 31, 2019	42.88	43.31	42.43	42.52	42.52	5,222,400
May 30, 2019	44.28	44.72	43.66	44.25	44.25	4,629,500
May 29, 2019	44.19	44.41	43.15	43.88	43.88	6,781,400
May 28, 2019	46.25	46.75	44.80	44.80	44.80	3,667,800
May 24, 2019	46.59	46.79	45.75	46.06	46.06	3,730,800
May 23, 2019	46.35	46.36	45.04	45.89	45.89	7,805,400
May 22, 2019	47.47	48.09	47.33	47.57	47.57	3,591,700
May 21, 2019	47.70	48.23	47.55	47.99	47.99	2,976,300
May 20, 2019	46.82	47.49	46.35	46.74	46.74	4,861,700
May 17, 2019	47.39	49.11	47.37	47.73	47.73	6,038,200
May 16, 2019	47.74	49.43	47.73	48.62	48.62	4,826,100
May 15, 2019	45.69	47.72	45.55	47.33	47.33	5,612,500
May 14, 2019	45.91	47.40	45.82	46.51	46.51	5,962,100
May 13, 2019	46.14	46.68	44.89	45.36	45.36	11,209,900
May 10, 2019	47.85	49.47	46.12	48.97	48.97	7,709,500
May 09, 2019	47.62	48.68	46.64	48.45	48.45	7,327,200
May 08, 2019	48.80	49.78	48.47	48.83	48.83	6,251,000
May 07, 2019	50.21	50.55	47.91	49.06	49.06	8,582,200
May 06, 2019	49.71	51.86	49.54	51.64	51.64	4,728,700
May 03, 2019	51.61	52.41	51.50	52.25	52.25	3,004,400
May 02, 2019	51.03	51.60	49.93	50.80	50.80	6,457,000
May 01, 2019	52.71	52.81	51.14	51.15	51.15	5,549,000
Apr 30, 2019	52.03	52.47	51.20	52.30	52.30	3,347,400
Apr 29, 2019	52.06	52.56	52.01	52.20	52.20	2,178,500
Apr 26, 2019	51.35	52.04	50.87	52.02	52.02	3,122,800
Apr 25, 2019	51.37	51.69	50.63	51.34	51.34	2,976,200
Apr 24, 2019	51.72	51.92	51.35	51.48	51.48	2,358,500
Apr 23, 2019	50.64	51.90	50.51	51.75	51.75	3,681,500
Apr 22, 2019	49.88	50.51	49.81	50.39	50.39	1,769,000
Apr 18, 2019	50.37	50.45	49.59	50.30	50.30	3,242,500
Apr 17, 2019	51.08	51.08	49.82	50.03	50.03	3,806,100
Apr 16, 2019	50.85	50.87	50.10	50.43	50.43	2,918,000
Apr 15, 2019	50.49	50.53	49.88	50.35	50.35	2,784,500
Apr 12, 2019	50.37	50.60	49.98	50.45	50.45	3,344,100
Apr 11, 2019	49.79	49.79	49.15	49.47	49.47	3,253,000
Apr 10, 2019	49.26	49.56	49.01	49.51	49.51	3,316,400
Apr 09, 2019	49.23	49.42	48.71	49.01	49.01	5,590,900
Apr 08, 2019	49.43	49.85	49.05	49.81	49.81	3,444,100
Apr 05, 2019	49.39	49.71	49.21	49.66	49.66	3,994,800
Apr 04, 2019	48.80	49.14	48.40	49.01	49.01	4,480,600
Apr 03, 2019	49.09	49.30	48.28	48.65	48.65	4,948,300
Apr 02, 2019	48.45	48.52	47.94	48.41	48.41	2,783,500
Apr 01, 2019	47.79	48.49	47.64	48.36	48.36	4,310,000
Mar 29, 2019	46.67	46.86	46.05	46.76	46.76	6,036,900
Mar 28, 2019	45.66	46.09	45.04	45.87	45.87	5,779,200
Mar 27, 2019	46.08	46.37	44.50	45.34	45.34	7,767,600
Mar 26, 2019	46.01	46.58	45.32	46.03	46.03	7,547,000
Mar 25, 2019	45.00	45.62	44.38	45.02	45.02	8,812,400
Mar 22, 2019	47.16	47.47	45.16	45.18	45.18	10,391,500
Mar 21, 2019	45.93	48.17	45.91	47.92	47.92	7,996,700
Mar 20, 2019	46.72	47.38	45.80	46.39	46.39	7,504,000
Mar 19, 2019	47.40	47.81	46.34	46.86	46.86	5,591,700
Mar 18, 2019	46.45	46.97	46.32	46.78	46.78	4,443,100
Mar 15, 2019	45.95	46.75	45.85	46.33	46.33	5,508,800
Mar 14, 2019	45.77	45.98	45.41	45.65	45.65	4,317,000
Mar 13, 2019	45.35	46.25	45.26	45.76	45.76	4,906,400
Mar 12, 2019	44.65	45.14	44.57	44.87	44.87	3,725,800
Mar 11, 2019	42.88	44.45	42.87	44.40	44.40	3,862,500
Mar 08, 2019	41.79	42.60	41.56	42.53	42.53	6,224,800
Mar 07, 2019	43.65	43.72	42.36	42.82	42.82	6,236,300
Mar 06, 2019	44.80	44.80	43.76	43.88	43.88	4,328,000
Mar 05, 2019	44.99	45.10	44.44	44.74	44.74	3,892,000
Mar 04, 2019	46.00	46.12	43.69	44.89	44.89	7,861,700
Mar 01, 2019	45.45	45.66	44.69	45.45	45.45	4,277,000
Feb 28, 2019	44.75	44.98	44.45	44.58	44.58	3,285,400
Feb 27, 2019	44.57	45.07	44.06	44.87	44.87	3,532,500
Feb 26, 2019	44.84	45.42	44.75	44.97	44.97	3,184,700
Feb 25, 2019	45.63	45.91	45.00	45.08	45.08	5,170,800
Feb 22, 2019	44.41	44.98	44.26	44.91	44.91	6,849,300
Feb 21, 2019	44.23	44.40	43.55	44.07	44.07	4,584,300
Feb 20, 2019	44.28	44.78	44.01	44.56	44.56	4,334,600
Feb 19, 2019	43.66	44.64	43.64	44.30	44.30	3,781,800
Feb 15, 2019	43.60	44.08	43.49	44.07	44.07	5,479,200
Feb 14, 2019	42.42	43.30	42.00	42.69	42.69	6,092,300
Feb 13, 2019	43.02	43.45	42.81	42.98	42.98	5,265,700
Feb 12, 2019	41.83	42.78	41.78	42.61	42.61	4,793,900
Feb 11, 2019	41.28	41.41	40.75	41.03	41.03	4,301,800
Feb 08, 2019	40.16	40.99	39.75	40.94	40.94	4,921,000
Feb 07, 2019	41.20	41.46	39.98	40.82	40.82	7,435,000
Feb 06, 2019	42.07	42.30	41.65	42.05	42.05	3,422,300
Feb 05, 2019	41.93	42.36	41.65	42.21	42.21	5,332,000
Feb 04, 2019	40.88	41.72	40.52	41.69	41.69	3,941,400
Feb 01, 2019	40.87	41.35	40.44	40.83	40.83	5,232,200
Jan 31, 2019	39.72	41.01	39.60	40.80	40.80	8,228,200
Jan 30, 2019	38.67	40.15	38.32	39.74	39.74	7,311,100
Jan 29, 2019	38.18	38.44	37.56	37.94	37.94	4,434,800
Jan 28, 2019	37.97	38.14	37.26	38.14	38.14	5,606,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...