SPXL - Direxion Daily S&P500 Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 201733.7433.8433.6733.8032.05885,800
May 25, 201733.5933.9433.4733.7732.021,614,300
May 24, 201733.2133.3733.0633.3031.58943,600
May 23, 201733.0433.1732.8833.0831.371,872,200
May 22, 201732.6132.9532.5932.8731.171,140,900
May 19, 201732.0132.6931.9832.3630.681,548,900
May 18, 201731.3332.1731.2631.7630.122,075,500
May 17, 201732.3332.5731.3831.4429.813,034,600
May 16, 201733.4133.4232.9933.1631.441,256,900
May 15, 201732.9233.3232.9133.2231.501,409,300
May 12, 201732.7832.8332.6032.7631.06723,000
May 11, 201732.9132.9832.4032.9331.221,253,200
May 10, 201732.9233.1132.8233.1131.40699,300
May 09, 201733.1833.2532.7732.9731.261,749,800
May 08, 201733.0833.1332.8333.0531.341,425,200
May 05, 201732.8533.0432.6433.0431.331,258,800
May 04, 201732.7132.7232.2832.6530.961,366,700
May 03, 201732.4832.6632.2532.5430.852,750,700
May 02, 201732.7532.7832.5032.7031.011,100,100
May 01, 201732.6332.8632.4632.6330.941,042,100
May 01, 20171/4 Stock Split
Apr 28, 201732.7832.7832.3732.4430.762,041,200
Apr 28, 20171/1 Stock Split
Apr 27, 201732.7232.7832.3832.6630.972,266,400
Apr 26, 201732.6233.0332.5432.5830.892,221,600
Apr 25, 201732.3732.7832.3332.6130.922,329,600
Apr 24, 201732.0932.1631.8532.0430.382,588,400
Apr 21, 201731.3131.3330.8731.0429.432,192,000
Apr 20, 201730.8831.5630.7531.3529.722,454,400
Apr 19, 201731.0531.2130.5230.6329.042,571,600
Apr 18, 201730.7631.0430.4830.7929.203,318,800
Apr 17, 201730.5231.0730.4231.0729.462,580,400
Apr 13, 201730.7331.0530.3030.3028.734,100,400
Apr 12, 201731.1731.2530.7830.9129.302,782,800
Apr 11, 201731.2331.3330.6231.3029.682,908,800
Apr 10, 201731.4231.7731.1731.4029.772,067,600
Apr 07, 201731.3331.6731.1431.3629.741,834,000
Apr 06, 201731.2731.6931.0931.4429.821,854,400
Apr 05, 201731.7932.2631.1231.1829.574,515,200
Apr 04, 201731.2831.5231.1331.5129.884,488,400
Apr 03, 201731.6531.7130.8631.4629.834,154,400
Mar 31, 201731.6731.9131.5831.5929.952,183,200
Mar 30, 201731.5131.9331.4431.8130.162,553,600
Mar 29, 201731.3331.6531.2231.5629.932,466,800
Mar 28, 201730.6631.6430.6231.4329.802,798,800
Mar 27, 201730.1130.9130.0030.7829.193,237,600
Mar 24, 201731.1131.3530.5430.9129.314,364,000
Mar 23, 201730.9631.4830.8030.9629.363,348,000
Mar 22, 201730.8831.1930.5831.0529.443,771,200
Mar 21, 201732.3832.4330.8030.8829.286,515,200
Mar 20, 201732.1932.3331.9232.0930.432,757,600
Mar 17, 201732.5232.5832.2132.2130.542,408,400
Mar 16, 201732.6532.6732.2232.4030.725,068,000
Mar 15, 201732.0332.7631.9132.5330.854,504,800
Mar 14, 201731.8631.8831.4731.7430.093,264,400
Mar 13, 201732.0632.1431.9032.1130.451,491,200
Mar 10, 201732.2132.2231.6532.0630.393,942,400
Mar 09, 201731.6931.9131.3131.7530.103,416,000
Mar 08, 201731.9632.0731.5831.6630.024,086,000
Mar 07, 201731.9732.1331.7331.8530.203,066,800
Mar 06, 201732.0232.2831.8332.1230.462,941,600
Mar 03, 201732.3132.4832.1332.4230.743,098,400
Mar 02, 201732.8832.8932.3332.3730.703,061,600
Mar 01, 201732.4233.1932.4132.9631.253,872,000
Feb 28, 201731.7331.8331.4431.6530.012,719,600
Feb 27, 201731.7431.9731.6031.9130.253,122,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.