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

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

119.39+2.65 (+2.27%)

At close: 4:00PM EDT

119.40 +0.01 (+0.01%)
After hours: 07:59PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 15, 2021	118.56	119.71	117.97	119.39	119.39	4,828,229
Oct 14, 2021	114.14	116.86	113.77	116.74	116.74	5,996,300
Oct 13, 2021	110.80	111.81	108.39	111.08	111.08	6,322,200
Oct 12, 2021	111.55	111.86	109.34	110.03	110.03	7,474,400
Oct 11, 2021	112.72	115.12	110.73	110.82	110.82	5,798,200
Oct 08, 2021	114.51	114.83	112.72	113.28	113.28	7,444,000
Oct 07, 2021	113.73	116.20	113.54	113.90	113.90	7,771,500
Oct 06, 2021	106.76	111.19	105.43	111.08	111.08	12,328,000
Oct 05, 2021	107.55	111.44	106.91	109.65	109.65	8,072,900
Oct 04, 2021	109.70	110.42	104.62	106.46	106.46	10,960,100
Oct 01, 2021	108.20	111.98	105.44	110.69	110.69	11,396,700
Sep 30, 2021	112.12	112.68	106.71	106.98	106.98	12,615,700
Sep 29, 2021	111.49	112.90	110.47	110.88	110.88	10,159,700
Sep 28, 2021	115.13	115.41	109.78	110.34	110.34	12,695,700
Sep 27, 2021	117.62	118.61	116.89	117.52	117.52	5,406,300
Sep 24, 2021	116.56	119.10	116.35	118.53	118.53	5,312,400
Sep 23, 2021	115.35	119.26	115.16	117.97	117.97	6,627,900
Sep 22, 2021	112.46	115.47	111.65	113.79	113.79	9,034,900
Sep 21, 2021	112.77	113.83	110.14	110.66	110.66	10,362,500
Sep 20, 2021	111.59	112.90	106.80	110.88	110.88	16,118,700
Sep 17, 2021	119.59	119.95	116.42	116.85	116.85	8,439,300
Sep 16, 2021	120.37	121.22	117.73	120.22	120.22	5,749,400
Sep 15, 2021	118.26	121.80	117.30	120.86	120.86	6,201,100
Sep 14, 2021	121.06	121.25	117.15	117.94	117.94	6,883,700
Sep 13, 2021	121.53	121.72	117.88	119.84	119.84	6,312,000
Sep 10, 2021	123.50	123.87	118.85	119.02	119.02	6,172,500
Sep 09, 2021	123.23	124.80	121.63	121.76	121.76	6,556,100
Sep 08, 2021	123.37	124.06	121.77	123.46	123.46	7,544,500
Sep 07, 2021	124.93	125.03	123.31	123.98	123.98	4,966,900
Sep 03, 2021	124.34	125.70	123.98	125.27	125.27	3,796,200
Sep 02, 2021	125.45	126.09	124.31	125.42	125.42	4,795,300
Sep 01, 2021	124.87	125.30	124.02	124.40	124.40	5,289,100
Aug 31, 2021	124.50	124.80	123.50	124.08	124.08	4,874,800
Aug 30, 2021	123.52	125.29	123.35	124.59	124.59	3,879,400
Aug 27, 2021	120.42	123.28	120.39	122.93	122.93	6,338,600
Aug 26, 2021	121.69	121.93	119.68	119.76	119.76	6,338,500
Aug 25, 2021	121.35	122.37	121.03	121.94	121.94	3,057,100
Aug 24, 2021	121.21	121.62	120.74	121.20	121.20	3,534,900
Aug 23, 2021	118.91	121.39	118.91	120.54	120.54	5,414,700
Aug 20, 2021	115.05	117.78	114.65	117.58	117.58	7,769,100
Aug 19, 2021	111.96	115.78	111.84	114.82	114.82	12,093,900
Aug 18, 2021	117.27	118.61	114.04	114.22	114.22	8,226,600
Aug 17, 2021	118.30	118.90	115.57	118.13	118.13	7,677,600
Aug 16, 2021	118.55	120.60	117.21	120.57	120.57	5,006,900
Aug 13, 2021	119.43	119.69	119.02	119.67	119.67	2,977,600
Aug 12, 2021	117.87	119.16	117.10	118.96	118.96	4,313,200
Aug 11, 2021	118.01	118.08	117.07	117.97	117.97	3,684,400
Aug 10, 2021	117.01	117.73	116.48	117.11	117.11	4,221,500
Aug 09, 2021	116.94	117.21	116.03	116.71	116.71	3,102,900
Aug 06, 2021	116.66	117.33	116.44	117.03	117.03	3,265,700
Aug 05, 2021	115.22	116.48	114.95	116.34	116.34	3,082,300
Aug 04, 2021	114.88	115.39	114.07	114.30	114.30	4,198,000
Aug 03, 2021	113.84	116.04	112.06	115.98	115.98	5,010,800
Aug 02, 2021	115.37	115.82	113.01	113.27	113.27	4,638,900
Jul 30, 2021	113.50	115.19	113.39	113.88	113.88	4,165,000
Jul 29, 2021	115.00	116.55	115.00	115.69	115.69	4,976,100
Jul 28, 2021	114.87	115.38	113.04	114.23	114.23	5,684,900
Jul 27, 2021	115.09	115.10	111.99	114.30	114.30	6,186,400
Jul 26, 2021	114.62	115.95	114.59	115.95	115.95	3,245,500
Jul 23, 2021	113.28	115.38	112.74	115.12	115.12	5,189,100
Jul 22, 2021	111.15	111.90	110.34	111.74	111.74	3,831,300
Jul 21, 2021	109.36	111.13	109.20	111.03	111.03	4,571,300
Jul 20, 2021	104.44	109.36	103.83	108.45	108.45	8,119,200
Jul 19, 2021	104.84	105.23	101.67	104.04	104.04	13,982,800
Jul 16, 2021	112.31	112.38	108.43	108.75	108.75	6,291,800
Jul 15, 2021	111.44	112.00	109.82	111.42	111.42	7,281,300
Jul 14, 2021	113.48	113.85	111.54	112.44	112.44	5,660,500
Jul 13, 2021	112.60	113.83	111.85	112.10	112.10	6,289,500
Jul 12, 2021	111.97	113.44	111.61	113.27	113.27	4,352,100
Jul 09, 2021	109.79	112.22	109.59	111.96	111.96	4,569,100
Jul 08, 2021	106.94	109.19	105.97	108.51	108.51	7,673,200
Jul 07, 2021	110.66	111.51	109.03	111.29	111.29	5,539,000
Jul 06, 2021	110.79	110.96	107.89	110.08	110.08	6,158,700
Jul 02, 2021	109.20	111.02	108.94	110.78	110.78	3,785,400
Jul 01, 2021	107.13	108.42	107.09	108.29	108.29	3,204,300
Jun 30, 2021	105.89	107.05	105.87	106.58	106.58	3,709,200
Jun 29, 2021	106.39	106.88	105.83	106.18	106.18	3,014,800
Jun 28, 2021	105.86	106.19	104.91	106.13	106.13	5,005,200
Jun 25, 2021	104.96	105.78	104.67	105.43	105.43	4,216,000
Jun 24, 2021	104.22	104.69	104.02	104.39	104.39	4,456,500
Jun 23, 2021	102.97	103.60	102.47	102.58	102.58	4,695,100
Jun 22, 2021	101.33	103.55	100.74	102.89	102.89	4,563,700
Jun 22, 2021	0.041 Dividend
Jun 21, 2021	98.49	101.50	97.88	101.40	101.36	6,806,300
Jun 18, 2021	98.81	99.25	97.03	97.21	97.17	8,814,300
Jun 17, 2021	101.02	102.02	99.38	101.32	101.28	6,386,400
Jun 16, 2021	103.21	103.37	99.76	101.36	101.32	6,908,000
Jun 15, 2021	103.84	103.84	102.46	103.12	103.08	4,107,900
Jun 14, 2021	103.11	103.74	102.13	103.72	103.68	3,112,600
Jun 11, 2021	102.96	103.09	101.94	103.03	102.99	3,100,400
Jun 10, 2021	102.05	103.25	101.06	102.52	102.48	5,926,500
Jun 09, 2021	102.23	102.26	100.95	101.11	101.07	4,502,000
Jun 08, 2021	102.20	102.23	100.18	101.58	101.54	5,199,000
Jun 07, 2021	101.83	101.95	100.82	101.58	101.54	3,352,300
Jun 04, 2021	100.49	102.01	100.44	101.79	101.75	3,660,300
Jun 03, 2021	98.47	99.99	97.32	99.12	99.08	5,713,700
Jun 02, 2021	100.29	100.87	99.51	100.21	100.17	4,976,400
Jun 01, 2021	101.82	101.94	99.44	99.78	99.74	6,089,700
May 28, 2021	100.70	100.89	99.88	100.05	100.01	3,759,400
May 27, 2021	100.16	100.52	99.41	99.45	99.41	4,152,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,471.37+33.11(+0.75%)

Dow 3035,294.76+382.20(+1.09%)

Nasdaq14,897.34+73.91(+0.50%)

Russell 20002,265.65-8.52(-0.37%)

Crude Oil82.66+1.35(+1.66%)

Gold1,768.10-29.80(-1.66%)

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

S&P 500
4,471.37
+33.11(+0.75%)

Dow 30
35,294.76
+382.20(+1.09%)

Nasdaq
14,897.34
+73.91(+0.50%)

Russell 2000
2,265.65
-8.52(-0.37%)

Crude Oil
82.66
+1.35(+1.66%)

Gold
1,768.10
-29.80(-1.66%)