SPXL - Direxion Daily S&P500 Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201960.9261.3360.6861.1761.172,403,800
Dec 10, 201960.8361.2460.2360.6660.662,694,900
Dec 09, 201961.1861.6260.8160.8860.882,375,200
Dec 06, 201961.0061.6961.0061.4161.413,133,500
Dec 05, 201959.9559.9558.9959.8659.862,618,500
Dec 04, 201959.0659.8658.8859.4659.463,084,000
Dec 03, 201957.8858.4957.0558.3858.385,039,100
Dec 02, 201961.3861.4159.3859.6159.614,023,600
Nov 29, 201961.5661.7161.0861.2261.221,221,600
Nov 27, 201961.4961.9061.2861.8861.881,718,800
Nov 26, 201960.7661.2460.5561.0961.091,739,900
Nov 25, 201959.9060.7159.9060.6960.692,161,900
Nov 22, 201959.4059.4958.6959.3359.332,318,100
Nov 21, 201959.2959.4058.4658.9958.992,751,400
Nov 20, 201959.5859.8758.2759.2759.274,098,200
Nov 19, 201960.3860.3859.5359.9059.902,652,800
Nov 18, 201959.7160.1659.4359.9559.952,396,900
Nov 15, 201959.4459.9059.0359.9059.902,334,300
Nov 14, 201958.2358.6957.8158.6458.642,674,500
Nov 13, 201957.6958.6457.5758.3758.373,553,300
Nov 12, 201958.2058.9057.8658.2958.292,829,400
Nov 11, 201957.4658.0957.3657.9657.961,823,700
Nov 08, 201957.7058.3257.2558.2958.291,814,800
Nov 07, 201958.1558.6357.6157.9557.953,925,400
Nov 06, 201957.2957.5056.7557.3357.332,527,600
Nov 05, 201957.6557.7857.1057.2657.262,370,800
Nov 04, 201957.7757.8357.2557.4557.452,765,400
Nov 01, 201956.1356.8056.0256.8056.803,668,700
Oct 31, 201955.7355.7354.4255.2455.243,960,700
Oct 30, 201955.3855.9554.5755.7455.743,092,500
Oct 29, 201955.1555.7855.0655.2455.243,364,000
Oct 28, 201955.1055.5955.1055.3355.333,545,200
Oct 25, 201953.3854.7053.3854.4654.463,881,000
Oct 24, 201954.0354.1353.2753.7353.733,816,300
Oct 23, 201952.9153.5452.7753.5353.532,880,100
Oct 22, 201953.9354.0452.9853.0353.033,491,900
Oct 21, 201953.3253.6853.0353.6453.642,479,500
Oct 18, 201952.9353.2751.9852.5052.502,717,600
Oct 17, 201953.4553.7452.8453.1953.193,360,000
Oct 16, 201952.8053.1952.5352.8152.812,972,300
Oct 15, 201952.1153.4952.0653.0953.093,128,800
Oct 14, 201951.5151.9051.3451.5951.592,638,300
Oct 11, 201951.7052.9651.6451.7351.736,739,500
Oct 10, 201949.1250.6549.0350.2150.214,924,000
Oct 09, 201948.9549.7048.6049.1349.134,471,100
Oct 08, 201949.1249.5347.8347.8847.886,422,500
Oct 07, 201950.4151.3050.0150.1450.144,386,700
Oct 04, 201949.2750.9649.2150.8250.825,317,500
Oct 03, 201947.6048.8746.1248.8648.867,194,000
Oct 02, 201949.4849.5047.0147.7847.788,157,500
Oct 01, 201952.7753.1650.2850.3950.396,224,400
Sep 30, 201951.8452.6751.8252.3152.313,086,200
Sep 27, 201952.8552.8950.6751.5251.524,937,100
Sep 26, 201952.7652.8851.6152.4052.403,742,100
Sep 25, 201951.9053.0351.0552.7852.783,930,900
Sep 24, 201953.7653.9851.2851.8351.835,967,700
Sep 23, 201952.7553.5252.6253.1453.142,208,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...