SPXL - Direxion Daily S&P500 Bull 3X ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 201733.7433.8433.6733.8032.51885,800
May 25, 201733.5933.9433.4733.7732.481,614,300
May 24, 201733.2133.3733.0633.3032.03943,600
May 23, 201733.0433.1732.8833.0831.821,872,200
May 22, 201732.6132.9532.5932.8731.621,140,900
May 19, 201732.0132.6931.9832.3631.131,548,900
May 18, 201731.3332.1731.2631.7630.552,075,500
May 17, 201732.3332.5731.3831.4430.243,034,600
May 16, 201733.4133.4232.9933.1631.901,256,900
May 15, 201732.9233.3232.9133.2231.951,409,300
May 12, 201732.7832.8332.6032.7631.51723,000
May 11, 201732.9132.9832.4032.9331.681,253,200
May 10, 201732.9233.1132.8233.1131.85699,300
May 09, 201733.1833.2532.7732.9731.711,749,800
May 08, 201733.0833.1332.8333.0531.791,425,200
May 05, 201732.8533.0432.6433.0431.781,258,800
May 04, 201732.7132.7232.2832.6531.411,366,700
May 03, 201732.4832.6632.2532.5431.302,750,700
May 02, 201732.7532.7832.5032.7031.451,100,100
May 01, 201732.6332.8632.4632.6331.391,042,100
May 01, 20174/1 Stock Split
Apr 28, 201732.7832.7832.3732.4431.20506,600
Apr 28, 20171/1 Stock Split
Apr 27, 201732.7232.7832.3832.6631.42566,600
Apr 26, 201732.6233.0332.5432.5831.34555,400
Apr 25, 201732.3732.7832.3332.6131.37582,400
Apr 24, 201732.0932.1631.8532.0430.82647,100
Apr 21, 201731.3131.3330.8731.0429.86548,000
Apr 20, 201730.8831.5630.7531.3530.15613,600
Apr 19, 201731.0531.2130.5230.6329.46642,900
Apr 18, 201730.7631.0430.4830.7929.62829,700
Apr 17, 201730.5231.0730.4231.0729.88645,100
Apr 13, 201730.7331.0530.3030.3029.151,025,100
Apr 12, 201731.1731.2530.7830.9129.73695,700
Apr 11, 201731.2331.3330.6231.3030.11727,200
Apr 10, 201731.4231.7731.1731.4030.20516,900
Apr 07, 201731.3331.6731.1431.3630.17458,500
Apr 06, 201731.2731.6931.0931.4430.25463,600
Apr 05, 201731.7932.2631.1231.1829.991,128,800
Apr 04, 201731.2831.5231.1331.5130.311,122,100
Apr 03, 201731.6531.7130.8631.4630.261,038,600
Mar 31, 201731.6731.9131.5831.5930.38545,800
Mar 30, 201731.5131.9331.4431.8130.60638,400
Mar 29, 201731.3331.6531.2231.5630.36616,700
Mar 28, 201730.6631.6430.6231.4330.24699,700
Mar 27, 201730.1130.9130.0030.7829.61809,400
Mar 24, 201731.1131.3530.5430.9129.741,091,000
Mar 23, 201730.9631.4830.8030.9629.78837,000
Mar 22, 201730.8831.1930.5831.0529.87942,800
Mar 21, 201732.3832.4330.8030.8829.701,628,800
Mar 20, 201732.1932.3331.9232.0930.87689,400
Mar 17, 201732.5232.5832.2132.2130.99602,100
Mar 16, 201732.6532.6732.2232.4031.171,267,000
Mar 15, 201732.0332.7631.9132.5331.291,126,200
Mar 14, 201731.8631.8831.4731.7430.53816,100
Mar 13, 201732.0632.1431.9032.1130.89372,800
Mar 10, 201732.2132.2231.6532.0630.83985,600
Mar 09, 201731.6931.9131.3131.7530.54854,000
Mar 08, 201731.9632.0731.5831.6630.461,021,500
Mar 07, 201731.9732.1331.7331.8530.63766,700
Mar 06, 201732.0232.2831.8332.1230.90735,400
Mar 03, 201732.3132.4832.1332.4231.19774,600
Mar 02, 201732.8832.8932.3332.3731.14765,400
Mar 01, 201732.4233.1932.4132.9631.70968,000
Feb 28, 201731.7331.8331.4431.6530.44679,900
Feb 27, 201731.7431.9731.6031.9130.69780,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.