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
Dec 11, 2019	60.92	61.33	60.68	61.17	61.17	2,403,800
Dec 10, 2019	60.83	61.24	60.23	60.66	60.66	2,694,900
Dec 09, 2019	61.18	61.62	60.81	60.88	60.88	2,375,200
Dec 06, 2019	61.00	61.69	61.00	61.41	61.41	3,133,500
Dec 05, 2019	59.95	59.95	58.99	59.86	59.86	2,618,500
Dec 04, 2019	59.06	59.86	58.88	59.46	59.46	3,084,000
Dec 03, 2019	57.88	58.49	57.05	58.38	58.38	5,039,100
Dec 02, 2019	61.38	61.41	59.38	59.61	59.61	4,023,600
Nov 29, 2019	61.56	61.71	61.08	61.22	61.22	1,221,600
Nov 27, 2019	61.49	61.90	61.28	61.88	61.88	1,718,800
Nov 26, 2019	60.76	61.24	60.55	61.09	61.09	1,739,900
Nov 25, 2019	59.90	60.71	59.90	60.69	60.69	2,161,900
Nov 22, 2019	59.40	59.49	58.69	59.33	59.33	2,318,100
Nov 21, 2019	59.29	59.40	58.46	58.99	58.99	2,751,400
Nov 20, 2019	59.58	59.87	58.27	59.27	59.27	4,098,200
Nov 19, 2019	60.38	60.38	59.53	59.90	59.90	2,652,800
Nov 18, 2019	59.71	60.16	59.43	59.95	59.95	2,396,900
Nov 15, 2019	59.44	59.90	59.03	59.90	59.90	2,334,300
Nov 14, 2019	58.23	58.69	57.81	58.64	58.64	2,674,500
Nov 13, 2019	57.69	58.64	57.57	58.37	58.37	3,553,300
Nov 12, 2019	58.20	58.90	57.86	58.29	58.29	2,829,400
Nov 11, 2019	57.46	58.09	57.36	57.96	57.96	1,823,700
Nov 08, 2019	57.70	58.32	57.25	58.29	58.29	1,814,800
Nov 07, 2019	58.15	58.63	57.61	57.95	57.95	3,925,400
Nov 06, 2019	57.29	57.50	56.75	57.33	57.33	2,527,600
Nov 05, 2019	57.65	57.78	57.10	57.26	57.26	2,370,800
Nov 04, 2019	57.77	57.83	57.25	57.45	57.45	2,765,400
Nov 01, 2019	56.13	56.80	56.02	56.80	56.80	3,668,700
Oct 31, 2019	55.73	55.73	54.42	55.24	55.24	3,960,700
Oct 30, 2019	55.38	55.95	54.57	55.74	55.74	3,092,500
Oct 29, 2019	55.15	55.78	55.06	55.24	55.24	3,364,000
Oct 28, 2019	55.10	55.59	55.10	55.33	55.33	3,545,200
Oct 25, 2019	53.38	54.70	53.38	54.46	54.46	3,881,000
Oct 24, 2019	54.03	54.13	53.27	53.73	53.73	3,816,300
Oct 23, 2019	52.91	53.54	52.77	53.53	53.53	2,880,100
Oct 22, 2019	53.93	54.04	52.98	53.03	53.03	3,491,900
Oct 21, 2019	53.32	53.68	53.03	53.64	53.64	2,479,500
Oct 18, 2019	52.93	53.27	51.98	52.50	52.50	2,717,600
Oct 17, 2019	53.45	53.74	52.84	53.19	53.19	3,360,000
Oct 16, 2019	52.80	53.19	52.53	52.81	52.81	2,972,300
Oct 15, 2019	52.11	53.49	52.06	53.09	53.09	3,128,800
Oct 14, 2019	51.51	51.90	51.34	51.59	51.59	2,638,300
Oct 11, 2019	51.70	52.96	51.64	51.73	51.73	6,739,500
Oct 10, 2019	49.12	50.65	49.03	50.21	50.21	4,924,000
Oct 09, 2019	48.95	49.70	48.60	49.13	49.13	4,471,100
Oct 08, 2019	49.12	49.53	47.83	47.88	47.88	6,422,500
Oct 07, 2019	50.41	51.30	50.01	50.14	50.14	4,386,700
Oct 04, 2019	49.27	50.96	49.21	50.82	50.82	5,317,500
Oct 03, 2019	47.60	48.87	46.12	48.86	48.86	7,194,000
Oct 02, 2019	49.48	49.50	47.01	47.78	47.78	8,157,500
Oct 01, 2019	52.77	53.16	50.28	50.39	50.39	6,224,400
Sep 30, 2019	51.84	52.67	51.82	52.31	52.31	3,086,200
Sep 27, 2019	52.85	52.89	50.67	51.52	51.52	4,937,100
Sep 26, 2019	52.76	52.88	51.61	52.40	52.40	3,742,100
Sep 25, 2019	51.90	53.03	51.05	52.78	52.78	3,930,900
Sep 24, 2019	53.76	53.98	51.28	51.83	51.83	5,967,700
Sep 23, 2019	52.75	53.52	52.62	53.14	53.14	2,208,800
Sep 20, 2019	54.28	54.44	52.74	53.06	53.06	3,989,100
Sep 19, 2019	54.19	54.78	53.76	53.95	53.95	3,345,100
Sep 18, 2019	53.65	54.04	52.44	53.97	53.97	4,182,300
Sep 17, 2019	53.34	53.93	53.26	53.85	53.85	2,205,800
Sep 16, 2019	53.29	53.74	53.09	53.50	53.50	2,274,700
Sep 13, 2019	54.37	54.57	53.76	53.96	53.96	2,551,400
Sep 12, 2019	54.10	54.75	53.68	54.10	54.10	3,661,300
Sep 11, 2019	52.65	53.63	52.28	53.62	53.62	2,772,900
Sep 10, 2019	52.08	52.52	51.37	52.52	52.52	2,827,900
Sep 09, 2019	53.03	53.05	51.96	52.46	52.46	2,289,300
Sep 06, 2019	52.53	52.81	52.12	52.44	52.44	2,455,200
Sep 05, 2019	51.80	52.86	51.74	52.32	52.32	3,338,800
Sep 04, 2019	49.96	50.41	49.53	50.36	50.36	2,422,600
Sep 03, 2019	48.66	49.18	47.99	48.78	48.78	2,787,100
Aug 30, 2019	50.51	50.53	49.10	49.64	49.64	2,942,400
Aug 29, 2019	49.33	49.99	48.74	49.68	49.68	3,399,200
Aug 28, 2019	46.52	47.98	46.12	47.89	47.89	2,704,800
Aug 27, 2019	48.24	48.42	46.50	46.90	46.90	3,888,400
Aug 26, 2019	47.14	47.47	46.32	47.47	47.47	4,513,000
Aug 23, 2019	49.07	50.00	45.28	45.98	45.98	7,886,000
Aug 22, 2019	50.27	50.64	48.81	49.77	49.77	3,734,400
Aug 21, 2019	49.89	50.10	49.51	49.88	49.88	3,273,600
Aug 20, 2019	49.58	49.85	48.63	48.68	48.68	3,963,100
Aug 19, 2019	49.80	50.22	49.40	49.81	49.81	4,107,600
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...