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 (%)
May 31, 2018 42.65 42.80 41.74 41.98 4,192,228 -0.88(-2.05%)
May 30, 2018 41.90 43.07 41.85 42.86 4,025,979 +1.60(+3.87%)
May 29, 2018 41.85 42.25 40.63 41.26 5,766,337 -1.43(-3.36%)
May 25, 2018 42.70 42.70 42.70 0 -0.35(-0.82%)
May 24, 2018 43.09 43.22 42.07 43.05 3,350,272 -0.25(-0.57%)
May 23, 2018 42.26 43.33 42.17 43.30 3,141,382 +0.36(+0.85%)
May 22, 2018 43.60 43.74 42.77 42.94 2,515,208 -0.36(-0.84%)
May 21, 2018 43.15 43.60 42.96 43.30 3,653,757 +0.93(+2.19%)
May 18, 2018 42.51 42.68 42.17 42.37 1,784,528 -0.33(-0.76%)
May 17, 2018 42.68 43.27 42.28 42.70 4,340,171 -0.13(-0.31%)
May 16, 2018 42.29 43.05 42.29 42.83 5,507,786 +0.55(+1.31%)
May 15, 2018 42.52 42.53 41.83 42.28 6,983,725 -0.86(-2.00%)
May 14, 2018 43.37 43.71 42.91 43.14 2,642,637 +0.13(+0.31%)
May 11, 2018 42.79 43.28 42.53 43.00 2,863,857 +0.24(+0.56%)
May 10, 2018 41.99 42.93 41.92 42.76 4,908,530 +1.20(+2.88%)
May 09, 2018 40.78 41.75 40.50 41.57 4,209,939 +1.16(+2.86%)
May 08, 2018 40.26 40.62 39.65 40.41 3,622,871 +0.01(+0.02%)
May 07, 2018 40.44 40.93 40.08 40.40 4,466,893 +0.38(+0.96%)
May 04, 2018 38.06 40.36 37.91 40.02 6,158,595 +1.48(+3.85%)
May 03, 2018 38.35 38.88 37.01 38.54 10,265,945 -0.25(-0.64%)
May 02, 2018 39.53 39.94 38.62 38.79 5,524,013 -0.84(-2.12%)
May 01, 2018 39.20 39.68 38.37 39.63 5,386,691 +0.21(+0.53%)
Apr 30, 2018 40.66 40.97 39.41 39.42 5,464,888 -0.94(-2.32%)
Apr 27, 2018 40.56 40.74 39.89 40.35 4,958,081 +0.10(+0.24%)
Apr 26, 2018 39.63 40.68 39.40 40.26 5,771,367 +1.18(+3.01%)
Apr 25, 2018 38.81 39.34 37.88 39.08 5,069,592 +0.22(+0.57%)
Apr 24, 2018 40.98 41.09 38.04 38.86 9,146,095 -1.58(-3.90%)
Apr 23, 2018 40.76 41.06 39.90 40.44 3,385,336 -0.03(-0.07%)
Apr 20, 2018 41.53 41.62 40.02 40.47 5,950,275 -1.08(-2.60%)
Apr 19, 2018 41.88 42.02 41.01 41.55 4,406,370 -0.69(-1.63%)
Apr 18, 2018 42.45 42.68 42.02 42.24 3,466,295 +0.08(+0.18%)
Apr 17, 2018 41.78 42.47 41.48 42.16 4,194,827 +1.30(+3.18%)
Apr 16, 2018 40.72 41.26 40.30 40.86 3,911,548 +0.96(+2.40%)
Apr 13, 2018 40.91 40.99 39.36 39.90 6,282,813 -0.36(-0.90%)
Apr 12, 2018 39.97 40.74 39.88 40.27 6,272,883 +0.99(+2.53%)
Apr 11, 2018 39.20 40.18 39.15 39.27 6,904,265 -0.69(-1.72%)
Apr 10, 2018 39.57 40.35 39.01 39.96 7,787,687 +1.91(+5.03%)
Apr 09, 2018 38.35 39.79 37.91 38.05 7,046,851 +0.43(+1.14%)
Apr 06, 2018 39.26 40.02 36.82 37.62 11,176,405 -2.64(-6.56%)
Apr 05, 2018 40.24 40.73 39.68 40.26 6,990,195 +0.84(+2.13%)
Apr 04, 2018 36.40 39.70 36.33 39.42 10,441,717 +1.23(+3.23%)
Apr 03, 2018 37.39 38.40 36.44 38.18 9,567,703 +1.44(+3.93%)
Apr 02, 2018 39.06 39.32 35.50 36.74 12,650,957 -2.74(-6.95%)
Mar 29, 2018 39.48 39.48 39.48 0 +1.58(+4.16%)
Mar 28, 2018 38.31 39.13 37.31 37.91 10,341,393 -0.27(-0.70%)
Mar 27, 2018 40.79 41.06 37.44 38.17 8,171,677 -2.17(-5.38%)
Mar 26, 2018 39.04 40.47 37.85 40.34 9,441,189 +3.12(+8.37%)
Mar 23, 2018 40.09 40.43 37.16 37.23 10,815,404 -2.64(-6.62%)
Mar 22, 2018 41.82 42.31 39.67 39.87 10,444,581 -3.20(-7.44%)
Mar 21, 2018 43.27 44.41 42.93 43.07 4,758,523 -0.22(-0.51%)
Mar 20, 2018 43.27 43.63 42.94 43.29 3,282,318 +0.21(+0.49%)
Mar 19, 2018 44.47 44.49 42.17 43.08 6,708,870 -1.83(-4.07%)
Mar 16, 2018 45.05 45.52 44.91 44.91 4,512,841 +0.11(+0.23%)
Mar 15, 2018 45.27 45.61 44.53 44.80 4,381,157 -0.16(-0.36%)
Mar 14, 2018 46.21 46.30 44.65 44.96 4,457,367 -0.70(-1.53%)
Mar 13, 2018 47.25 47.54 45.33 45.66 7,704,078 -0.93(-1.99%)
Mar 12, 2018 46.95 47.30 46.38 46.59 4,859,362 -0.16(-0.35%)
Mar 09, 2018 45.24 46.78 45.05 46.75 6,143,976 +2.28(+5.12%)
Mar 08, 2018 44.20 44.53 43.65 44.47 4,968,286 +0.62(+1.42%)
Mar 07, 2018 44.03 43.85 7,800,891 -0.03(-0.07%)
Mar 06, 2018 44.08 44.09 43.07 43.88 5,237,321 +0.34(+0.79%)
Mar 05, 2018 41.46 43.85 41.40 43.54 8,594,550 +1.41(+3.34%)
Mar 02, 2018 40.57 42.39 40.10 42.13 9,039,535 +0.65(+1.57%)
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.