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
76.53-2.50 (-3.16%)
At close: 04:00PM EST
76.10 -0.43 (-0.56%)
After hours: 07:59PM EST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202376.1379.1775.8076.5376.5313,370,200
Feb 02, 202377.9979.9276.9279.0379.0316,604,600
Feb 01, 202372.8077.3971.2375.8275.8217,770,400
Jan 31, 202370.6673.4970.4673.4573.4510,904,800
Jan 30, 202371.5972.8670.2470.4270.4211,013,700
Jan 27, 202372.0974.5171.9773.1473.1413,150,300
Jan 26, 202371.8672.7970.2472.6572.6513,947,200
Jan 25, 202368.1070.6366.8670.4770.4716,059,100
Jan 24, 202369.7170.8869.0270.3770.379,483,300
Jan 23, 202368.5871.6668.0870.5970.5911,032,800
Jan 20, 202365.3368.2764.4468.1368.139,560,900
Jan 19, 202364.9665.8563.9364.6764.6714,128,500
Jan 18, 202370.0470.6366.0266.1266.1216,848,500
Jan 17, 202369.8070.6969.0369.4269.429,122,800
Jan 13, 202367.2670.1167.1269.7869.7811,253,300
Jan 12, 202368.9169.8666.7369.0669.0618,862,000
Jan 11, 202366.7168.4266.2868.3868.3812,485,900
Jan 10, 202364.2165.9263.7265.8865.8811,130,700
Jan 09, 202365.8067.4564.4464.5664.5611,824,200
Jan 06, 202362.0565.2260.5364.6464.6418,478,500
Jan 05, 202361.6961.7460.2560.5360.5315,680,900
Jan 04, 202362.4463.7560.9062.7162.7117,139,400
Jan 03, 202363.0364.0459.8861.3661.3618,048,500
Dec 30, 202261.2362.1560.1662.1162.1111,160,100
Dec 29, 202260.8763.1060.6262.6162.6112,007,000
Dec 28, 202261.7762.7659.4259.5359.5314,031,200
Dec 27, 202262.5062.6760.9561.8261.829,214,400
Dec 23, 202261.0262.6360.2062.5362.5312,906,400
Dec 22, 202262.7262.8958.6161.6061.6022,328,200
Dec 21, 202262.9264.9362.6264.3664.3615,715,800
Dec 20, 202260.9762.4260.3261.6161.6114,691,000
Dec 20, 20220.124 Dividend
Dec 19, 202263.2463.3760.6461.5261.4012,163,300
Dec 16, 202264.1164.7962.0063.1062.9716,196,200
Dec 15, 202267.9968.4764.5665.4965.3617,687,900
Dec 14, 202271.9074.1169.0570.7470.6017,011,800
Dec 13, 202276.5776.6370.6072.0971.9422,673,500
Dec 12, 202268.0370.5467.6870.5070.368,340,400
Dec 09, 202268.5069.9067.5867.6667.5210,681,100
Dec 08, 202268.6569.8067.7969.2369.0916,590,200
Dec 07, 202267.5268.9567.0567.6367.4916,501,500
Dec 06, 202271.0171.3366.8668.0767.9314,167,700
Dec 05, 202273.6074.1270.3571.1571.0112,565,200
Dec 02, 202272.5975.7472.5675.1975.0413,710,900
Dec 01, 202276.3777.0274.0675.5575.4013,780,700
Nov 30, 202269.3175.6768.2675.5975.4415,591,700
Nov 29, 202269.6270.2868.1869.2169.0710,442,100
Nov 28, 202271.3072.2469.1369.6069.469,502,300
Nov 25, 202272.8373.4172.6773.0872.933,990,700
Nov 23, 202271.6573.4571.5173.1372.9812,872,500
Nov 22, 202270.0671.9669.3571.8871.7411,029,400
Nov 21, 202269.1469.7368.0469.0968.958,489,200
Nov 18, 202270.7870.8168.2969.9269.7812,012,100
Nov 17, 202266.9769.3466.8068.9668.8213,413,600
Nov 16, 202270.4070.8869.2969.7069.5613,779,600
Nov 15, 202272.6673.3069.1871.3071.1618,633,600
Nov 14, 202270.3572.2569.3869.5469.4011,720,600
Nov 11, 202269.8571.8268.7771.3971.2516,787,600
Nov 10, 202266.2069.5465.0669.3469.2018,469,400
Nov 09, 202262.4463.0759.3159.6059.4814,645,000
Nov 08, 202263.0765.0661.4163.5463.4117,112,900
Nov 07, 202261.4362.8260.3962.5262.3910,806,700
Nov 04, 202261.1061.9957.7960.7760.6520,630,700
Nov 03, 202258.5559.8457.2358.2858.1615,490,300
Nov 02, 202264.7867.2160.1560.2260.1020,956,900
Nov 01, 202267.9968.1164.5065.1465.0113,013,100
Oct 31, 202266.1067.1465.4966.0065.8713,927,900
Oct 28, 202262.9267.7262.8467.4667.3216,617,300
Oct 27, 202264.5865.5562.6963.0162.8814,103,700
Oct 26, 202263.8866.9263.7264.0863.9519,561,100
Oct 25, 202262.5365.7362.5065.5865.4518,654,000
Oct 24, 202261.1363.1659.7762.5762.4419,565,700
Oct 21, 202256.1660.6155.4160.3460.2219,980,700
Oct 20, 202257.5259.7055.9056.3256.2115,314,200
Oct 19, 202257.9859.3756.3657.8357.7116,483,800
Oct 18, 202260.9261.0457.3658.9958.8725,395,900
Oct 17, 202255.8257.5555.7857.0056.8913,425,000
Oct 14, 202258.0658.8652.6852.9852.8718,814,600
Oct 13, 202249.4957.5748.9756.8556.7425,478,900
Oct 12, 202253.4754.1952.6352.7752.6612,665,200
Oct 11, 202253.5255.6752.3553.2853.1718,223,100
Oct 10, 202256.1456.2553.2454.4254.3115,983,000
Oct 07, 202258.6158.7954.7155.6355.5216,948,000
Oct 06, 202261.9563.4960.4460.7160.5915,517,900
Oct 05, 202260.8363.8859.6262.6662.5320,527,700
Oct 04, 202260.4863.1760.4763.0862.9516,016,000
Oct 03, 202255.3758.6754.4657.7657.6416,506,800
Sep 30, 202255.7557.6053.5253.5853.4719,868,600
Sep 29, 202258.1758.3054.7056.1756.0619,694,400
Sep 28, 202257.0960.8056.2759.9559.8319,484,000
Sep 27, 202258.9359.9655.4856.6956.5820,382,900
Sep 26, 202258.1059.9356.4957.1257.0017,961,500
Sep 23, 202260.2060.2056.5658.8958.7717,195,900
Sep 22, 202263.2163.7661.6362.0261.8913,544,300
Sep 21, 202268.2569.9163.6563.6763.5415,241,600
Sep 20, 202267.6968.2565.6467.2167.0710,868,000
Sep 19, 202266.2369.5966.2269.5569.418,042,900
Sep 16, 202267.2168.3866.1667.9767.8312,083,900
Sep 15, 202271.1972.8568.9069.6869.5412,230,600
Sep 14, 202272.0572.9970.2572.1672.017,029,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement