Direxion Daily S&P500 Bull 3X Shares (SPXL)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

76.53

-2.50

(-3.16%)

At close: 04:00PM EST

76.10

-0.43

(-0.56%)

After hours:

07:59PM EST

Advertisement

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	76.13	79.17	75.80	76.53	76.53	13,370,200
Feb 02, 2023	77.99	79.92	76.92	79.03	79.03	16,604,600
Feb 01, 2023	72.80	77.39	71.23	75.82	75.82	17,770,400
Jan 31, 2023	70.66	73.49	70.46	73.45	73.45	10,904,800
Jan 30, 2023	71.59	72.86	70.24	70.42	70.42	11,013,700
Jan 27, 2023	72.09	74.51	71.97	73.14	73.14	13,150,300
Jan 26, 2023	71.86	72.79	70.24	72.65	72.65	13,947,200
Jan 25, 2023	68.10	70.63	66.86	70.47	70.47	16,059,100
Jan 24, 2023	69.71	70.88	69.02	70.37	70.37	9,483,300
Jan 23, 2023	68.58	71.66	68.08	70.59	70.59	11,032,800
Jan 20, 2023	65.33	68.27	64.44	68.13	68.13	9,560,900
Jan 19, 2023	64.96	65.85	63.93	64.67	64.67	14,128,500
Jan 18, 2023	70.04	70.63	66.02	66.12	66.12	16,848,500
Jan 17, 2023	69.80	70.69	69.03	69.42	69.42	9,122,800
Jan 13, 2023	67.26	70.11	67.12	69.78	69.78	11,253,300
Jan 12, 2023	68.91	69.86	66.73	69.06	69.06	18,862,000
Jan 11, 2023	66.71	68.42	66.28	68.38	68.38	12,485,900
Jan 10, 2023	64.21	65.92	63.72	65.88	65.88	11,130,700
Jan 09, 2023	65.80	67.45	64.44	64.56	64.56	11,824,200
Jan 06, 2023	62.05	65.22	60.53	64.64	64.64	18,478,500
Jan 05, 2023	61.69	61.74	60.25	60.53	60.53	15,680,900
Jan 04, 2023	62.44	63.75	60.90	62.71	62.71	17,139,400
Jan 03, 2023	63.03	64.04	59.88	61.36	61.36	18,048,500
Dec 30, 2022	61.23	62.15	60.16	62.11	62.11	11,160,100
Dec 29, 2022	60.87	63.10	60.62	62.61	62.61	12,007,000
Dec 28, 2022	61.77	62.76	59.42	59.53	59.53	14,031,200
Dec 27, 2022	62.50	62.67	60.95	61.82	61.82	9,214,400
Dec 23, 2022	61.02	62.63	60.20	62.53	62.53	12,906,400
Dec 22, 2022	62.72	62.89	58.61	61.60	61.60	22,328,200
Dec 21, 2022	62.92	64.93	62.62	64.36	64.36	15,715,800
Dec 20, 2022	60.97	62.42	60.32	61.61	61.61	14,691,000
Dec 20, 2022	0.124 Dividend
Dec 19, 2022	63.24	63.37	60.64	61.52	61.40	12,163,300
Dec 16, 2022	64.11	64.79	62.00	63.10	62.97	16,196,200
Dec 15, 2022	67.99	68.47	64.56	65.49	65.36	17,687,900
Dec 14, 2022	71.90	74.11	69.05	70.74	70.60	17,011,800
Dec 13, 2022	76.57	76.63	70.60	72.09	71.94	22,673,500
Dec 12, 2022	68.03	70.54	67.68	70.50	70.36	8,340,400
Dec 09, 2022	68.50	69.90	67.58	67.66	67.52	10,681,100
Dec 08, 2022	68.65	69.80	67.79	69.23	69.09	16,590,200
Dec 07, 2022	67.52	68.95	67.05	67.63	67.49	16,501,500
Dec 06, 2022	71.01	71.33	66.86	68.07	67.93	14,167,700
Dec 05, 2022	73.60	74.12	70.35	71.15	71.01	12,565,200
Dec 02, 2022	72.59	75.74	72.56	75.19	75.04	13,710,900
Dec 01, 2022	76.37	77.02	74.06	75.55	75.40	13,780,700
Nov 30, 2022	69.31	75.67	68.26	75.59	75.44	15,591,700
Nov 29, 2022	69.62	70.28	68.18	69.21	69.07	10,442,100
Nov 28, 2022	71.30	72.24	69.13	69.60	69.46	9,502,300
Nov 25, 2022	72.83	73.41	72.67	73.08	72.93	3,990,700
Nov 23, 2022	71.65	73.45	71.51	73.13	72.98	12,872,500
Nov 22, 2022	70.06	71.96	69.35	71.88	71.74	11,029,400
Nov 21, 2022	69.14	69.73	68.04	69.09	68.95	8,489,200
Nov 18, 2022	70.78	70.81	68.29	69.92	69.78	12,012,100
Nov 17, 2022	66.97	69.34	66.80	68.96	68.82	13,413,600
Nov 16, 2022	70.40	70.88	69.29	69.70	69.56	13,779,600
Nov 15, 2022	72.66	73.30	69.18	71.30	71.16	18,633,600
Nov 14, 2022	70.35	72.25	69.38	69.54	69.40	11,720,600
Nov 11, 2022	69.85	71.82	68.77	71.39	71.25	16,787,600
Nov 10, 2022	66.20	69.54	65.06	69.34	69.20	18,469,400
Nov 09, 2022	62.44	63.07	59.31	59.60	59.48	14,645,000
Nov 08, 2022	63.07	65.06	61.41	63.54	63.41	17,112,900
Nov 07, 2022	61.43	62.82	60.39	62.52	62.39	10,806,700
Nov 04, 2022	61.10	61.99	57.79	60.77	60.65	20,630,700
Nov 03, 2022	58.55	59.84	57.23	58.28	58.16	15,490,300
Nov 02, 2022	64.78	67.21	60.15	60.22	60.10	20,956,900
Nov 01, 2022	67.99	68.11	64.50	65.14	65.01	13,013,100
Oct 31, 2022	66.10	67.14	65.49	66.00	65.87	13,927,900
Oct 28, 2022	62.92	67.72	62.84	67.46	67.32	16,617,300
Oct 27, 2022	64.58	65.55	62.69	63.01	62.88	14,103,700
Oct 26, 2022	63.88	66.92	63.72	64.08	63.95	19,561,100
Oct 25, 2022	62.53	65.73	62.50	65.58	65.45	18,654,000
Oct 24, 2022	61.13	63.16	59.77	62.57	62.44	19,565,700
Oct 21, 2022	56.16	60.61	55.41	60.34	60.22	19,980,700
Oct 20, 2022	57.52	59.70	55.90	56.32	56.21	15,314,200
Oct 19, 2022	57.98	59.37	56.36	57.83	57.71	16,483,800
Oct 18, 2022	60.92	61.04	57.36	58.99	58.87	25,395,900
Oct 17, 2022	55.82	57.55	55.78	57.00	56.89	13,425,000
Oct 14, 2022	58.06	58.86	52.68	52.98	52.87	18,814,600
Oct 13, 2022	49.49	57.57	48.97	56.85	56.74	25,478,900
Oct 12, 2022	53.47	54.19	52.63	52.77	52.66	12,665,200
Oct 11, 2022	53.52	55.67	52.35	53.28	53.17	18,223,100
Oct 10, 2022	56.14	56.25	53.24	54.42	54.31	15,983,000
Oct 07, 2022	58.61	58.79	54.71	55.63	55.52	16,948,000
Oct 06, 2022	61.95	63.49	60.44	60.71	60.59	15,517,900
Oct 05, 2022	60.83	63.88	59.62	62.66	62.53	20,527,700
Oct 04, 2022	60.48	63.17	60.47	63.08	62.95	16,016,000
Oct 03, 2022	55.37	58.67	54.46	57.76	57.64	16,506,800
Sep 30, 2022	55.75	57.60	53.52	53.58	53.47	19,868,600
Sep 29, 2022	58.17	58.30	54.70	56.17	56.06	19,694,400
Sep 28, 2022	57.09	60.80	56.27	59.95	59.83	19,484,000
Sep 27, 2022	58.93	59.96	55.48	56.69	56.58	20,382,900
Sep 26, 2022	58.10	59.93	56.49	57.12	57.00	17,961,500
Sep 23, 2022	60.20	60.20	56.56	58.89	58.77	17,195,900
Sep 22, 2022	63.21	63.76	61.63	62.02	61.89	13,544,300
Sep 21, 2022	68.25	69.91	63.65	63.67	63.54	15,241,600
Sep 20, 2022	67.69	68.25	65.64	67.21	67.07	10,868,000
Sep 19, 2022	66.23	69.59	66.22	69.55	69.41	8,042,900
Sep 16, 2022	67.21	68.38	66.16	67.97	67.83	12,083,900
Sep 15, 2022	71.19	72.85	68.90	69.68	69.54	12,230,600
Sep 14, 2022	72.05	72.99	70.25	72.16	72.01	7,029,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.89(-0.38%)

Nasdaq12,006.96-193.84(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,865.90-50.40(-2.63%)

Direxion Daily S&P500 Bull 3X Shares (SPXL)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.89(-0.38%)

Nasdaq
12,006.96
-193.84(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,865.90
-50.40(-2.63%)