About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

157.33 -9.92 (-5.93%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 +1.11(+0.69%)
Sep 23, 2024 160.58 161.40 159.53 160.82 2,094,882 +1.27(+0.80%)
Sep 20, 2024 159.38 160.62 157.13 159.55 3,322,955 -1.09(-0.68%)
Sep 19, 2024 160.74 162.28 158.33 160.64 3,712,353 +7.79(+5.10%)
Sep 18, 2024 154.88 158.94 152.45 152.85 5,210,305 -1.53(-0.99%)
Sep 17, 2024 156.05 157.25 152.47 154.38 2,923,132 +0.20(+0.13%)
Sep 16, 2024 153.37 154.45 151.84 154.18 5,509,803 +0.65(+0.42%)
Sep 13, 2024 151.74 154.45 151.54 153.53 3,245,447 +2.18(+1.44%)
Sep 12, 2024 148.11 151.63 146.32 151.35 3,881,234 +3.68(+2.49%)
Sep 11, 2024 143.23 148.44 136.35 147.67 7,764,121 +4.30(+3.00%)
Sep 10, 2024 143.04 143.63 139.22 143.37 3,411,907 +1.79(+1.26%)
Sep 09, 2024 140.25 142.53 138.72 141.58 3,588,150 +4.45(+3.25%)
Sep 06, 2024 144.60 145.91 136.26 137.13 6,112,842 -7.27(-5.03%)
Sep 05, 2024 145.51 147.77 142.47 144.40 3,796,152 -1.08(-0.74%)
Sep 04, 2024 145.00 148.37 144.41 145.48 3,757,039 -1.12(-0.76%)
Sep 03, 2024 153.51 153.81 144.39 146.60 10,232,564 -9.58(-6.13%)
Aug 30, 2024 153.89 156.68 150.93 156.18 3,453,623 +4.02(+2.64%)
Aug 29, 2024 153.74 156.47 151.15 152.16 4,571,279 +0.00(+0.00%)
Aug 28, 2024 154.51 154.89 149.41 152.16 3,498,391 -2.71(-1.75%)
Aug 27, 2024 153.18 155.27 152.21 154.87 3,832,193 +0.58(+0.38%)
Aug 26, 2024 156.27 156.86 152.84 154.29 2,798,854 -1.09(-0.70%)
Aug 23, 2024 153.37 156.25 151.55 155.38 4,743,253 +4.62(+3.06%)
Aug 22, 2024 156.05 156.55 149.79 150.76 3,761,691 -3.75(-2.43%)
Aug 21, 2024 153.77 155.72 152.39 154.51 3,017,864 +1.53(+1.00%)
Aug 20, 2024 153.41 154.78 151.88 152.98 2,293,892 -0.81(-0.53%)
Aug 19, 2024 149.87 153.79 149.19 153.79 2,760,943 +4.31(+2.88%)
Aug 16, 2024 147.26 150.12 147.12 149.48 2,597,603 +0.81(+0.54%)
Aug 15, 2024 145.92 148.94 145.44 148.67 3,569,404 +7.16(+5.06%)
Aug 14, 2024 140.82 142.40 138.67 141.51 2,983,176 +1.38(+0.98%)
Aug 13, 2024 136.09 140.35 135.89 140.13 3,229,189 +6.53(+4.89%)
Aug 12, 2024 134.37 135.50 131.89 133.60 3,320,140 +0.25(+0.19%)
Aug 09, 2024 131.15 134.62 130.17 133.35 8,065,005 +1.53(+1.16%)
Aug 08, 2024 127.07 132.33 125.60 131.82 4,301,283 +8.38(+6.79%)
Aug 07, 2024 130.55 132.76 122.96 123.44 10,768,966 -2.51(-1.99%)
Aug 06, 2024 123.91 131.37 122.96 125.95 5,701,462 +3.21(+2.62%)
Aug 05, 2024 118.26 127.35 117.29 122.74 11,294,158 -11.77(-8.75%)
Aug 02, 2024 136.69 137.68 131.08 134.51 10,774,958 -8.02(-5.63%)
Aug 01, 2024 150.33 152.20 139.69 142.53 8,109,596 -6.18(-4.16%)
Jul 31, 2024 147.48 151.08 146.43 148.71 5,774,877 +6.64(+4.67%)
Jul 30, 2024 145.50 146.33 139.32 142.07 4,566,449 -2.22(-1.54%)
Jul 29, 2024 145.36 146.15 142.74 144.29 2,982,135 +0.25(+0.17%)
Jul 26, 2024 142.45 146.28 141.84 144.04 3,872,637 +4.46(+3.20%)
Jul 25, 2024 141.90 146.71 138.83 139.58 5,293,984 -2.33(-1.64%)
Jul 24, 2024 148.15 148.40 141.08 141.91 4,808,545 -10.30(-6.77%)
Jul 23, 2024 152.92 154.76 151.88 152.21 2,353,034 -0.80(-0.52%)
Jul 22, 2024 151.77 153.56 150.12 153.01 2,917,506 +4.46(+3.00%)
Jul 19, 2024 151.32 152.70 147.64 148.55 3,470,977 -3.18(-2.10%)
Jul 18, 2024 156.60 157.43 149.88 151.73 4,129,062 -3.66(-2.36%)
Jul 17, 2024 157.01 158.40 155.05 155.39 3,413,302 -6.87(-4.23%)
Jul 16, 2024 160.55 162.49 159.90 162.26 2,916,417 +2.81(+1.76%)
Jul 15, 2024 159.89 162.27 157.85 159.45 7,168,839 +1.29(+0.82%)
Jul 12, 2024 156.24 161.33 155.96 158.16 3,862,588 +2.73(+1.76%)
Jul 11, 2024 159.67 160.44 154.89 155.43 4,118,826 -4.12(-2.58%)
Jul 10, 2024 156.07 159.92 155.82 159.55 2,629,428 +4.48(+2.89%)
Jul 09, 2024 155.46 156.22 154.81 155.07 2,042,214 +0.38(+0.25%)
Jul 08, 2024 154.85 155.50 153.76 154.69 2,241,436 +0.48(+0.31%)
Jul 05, 2024 151.82 154.55 151.26 154.21 2,321,574 +2.54(+1.67%)
Jul 03, 2024 149.47 152.01 149.44 151.67 5,058,393 +1.90(+1.27%)
Jul 02, 2024 145.54 149.82 145.48 149.77 2,546,403 +2.78(+1.89%)
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.