About Us

S&P 500 Bull 3X ETF Direxion (NY: SPXL )

157.33 -9.92 (-5.93%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 163.36 163.43 157.21 157.33 4,406,121 -9.92(-5.93%)
Oct 30, 2024 168.39 170.14 166.66 167.25 2,949,420 -1.54(-0.91%)
Oct 29, 2024 167.21 169.80 165.95 168.79 2,107,034 +0.72(+0.43%)
Oct 28, 2024 169.59 169.59 167.79 168.07 2,239,403 +1.53(+0.92%)
Oct 25, 2024 168.71 171.26 165.71 166.54 3,395,517 -0.29(-0.17%)
Oct 24, 2024 167.54 167.55 164.62 166.83 2,570,252 +1.04(+0.63%)
Oct 23, 2024 168.69 169.09 162.68 165.79 4,026,697 -4.75(-2.79%)
Oct 22, 2024 168.60 171.59 167.97 170.54 2,737,184 -0.43(-0.25%)
Oct 21, 2024 171.16 171.99 168.26 170.97 2,992,385 -0.79(-0.46%)
Oct 18, 2024 171.38 172.53 170.09 171.76 1,942,430 +1.72(+1.01%)
Oct 17, 2024 173.19 173.32 169.88 170.04 2,872,552 +0.09(+0.05%)
Oct 16, 2024 167.87 170.50 167.15 169.95 2,123,061 +2.05(+1.22%)
Oct 15, 2024 172.17 172.42 166.81 167.90 2,910,767 -4.00(-2.33%)
Oct 14, 2024 169.21 172.71 168.94 171.90 2,103,061 +4.13(+2.46%)
Oct 11, 2024 164.82 168.48 164.72 167.77 2,558,381 +2.72(+1.65%)
Oct 10, 2024 164.80 166.34 163.67 165.05 3,032,650 -0.87(-0.52%)
Oct 09, 2024 162.67 166.48 162.13 165.92 2,645,555 +3.28(+2.02%)
Oct 08, 2024 160.37 163.14 159.66 162.64 2,276,965 +4.36(+2.75%)
Oct 07, 2024 161.27 161.79 157.26 158.28 3,423,554 -4.36(-2.68%)
Oct 04, 2024 162.20 163.04 158.70 162.64 3,462,841 +4.13(+2.61%)
Oct 03, 2024 158.19 160.21 156.60 158.51 2,630,439 -0.94(-0.59%)
Oct 02, 2024 158.51 160.33 156.44 159.45 2,895,046 +0.13(+0.08%)
Oct 01, 2024 163.39 163.46 157.05 159.32 4,122,581 -4.63(-2.82%)
Sep 30, 2024 160.95 164.31 159.02 163.95 2,967,357 +2.11(+1.30%)
Sep 27, 2024 163.54 164.25 161.00 161.84 2,367,558 -0.93(-0.57%)
Sep 26, 2024 164.55 164.77 160.72 162.77 3,401,308 +1.99(+1.24%)
Sep 25, 2024 161.79 162.43 159.92 160.78 5,792,112 -1.15(-0.71%)
Sep 24, 2024 161.32 162.05 158.84 161.93 2,779,614 +1.30(+0.81%)
Sep 23, 2024 160.39 161.21 159.34 160.63 2,097,399 +1.27(+0.80%)
Sep 20, 2024 159.19 160.43 156.94 159.36 3,326,947 -1.09(-0.68%)
Sep 19, 2024 160.55 162.08 158.14 160.45 3,716,813 +7.78(+5.10%)
Sep 18, 2024 154.69 158.75 152.27 152.67 5,216,565 -1.53(-0.99%)
Sep 17, 2024 155.86 157.06 152.29 154.19 2,926,644 +0.20(+0.13%)
Sep 16, 2024 153.19 154.26 151.66 154.00 5,516,423 +0.65(+0.42%)
Sep 13, 2024 151.56 154.26 151.36 153.35 3,249,346 +2.18(+1.44%)
Sep 12, 2024 147.93 151.45 146.14 151.17 3,885,897 +3.68(+2.49%)
Sep 11, 2024 143.06 148.26 136.19 147.49 7,773,450 +4.29(+3.00%)
Sep 10, 2024 142.87 143.46 139.05 143.20 3,416,006 +1.79(+1.26%)
Sep 09, 2024 140.08 142.36 138.55 141.41 3,592,461 +4.44(+3.25%)
Sep 06, 2024 144.43 145.74 136.10 136.97 6,120,186 -7.26(-5.04%)
Sep 05, 2024 145.34 147.59 142.30 144.23 3,800,713 -1.08(-0.74%)
Sep 04, 2024 144.83 148.19 144.24 145.31 3,761,553 -1.12(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.