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

152.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 87.98 89.64 87.78 89.02 8,353,288 +2.91(+3.38%)
Jun 29, 2023 84.82 86.19 84.61 86.12 9,069,492 +0.88(+1.03%)
Jun 28, 2023 84.36 85.75 83.98 85.24 15,126,400 +0.18(+0.21%)
Jun 27, 2023 82.85 85.40 82.57 85.06 11,410,429 +2.71(+3.29%)
Jun 26, 2023 83.05 84.18 82.21 82.35 9,686,145 -1.08(-1.29%)
Jun 23, 2023 83.23 84.47 82.96 83.42 8,834,564 -1.94(-2.27%)
Jun 22, 2023 83.92 85.42 83.70 85.36 10,081,400 +0.76(+0.90%)
Jun 21, 2023 85.26 85.75 84.18 84.60 10,665,768 -1.36(-1.58%)
Jun 20, 2023 86.04 86.58 84.61 85.96 7,002,859 -1.30(-1.49%)
Jun 16, 2023 89.43 89.47 86.97 87.26 10,154,956 -0.93(-1.05%)
Jun 15, 2023 84.60 89.00 84.54 88.19 14,161,496 +2.93(+3.44%)
Jun 14, 2023 85.05 86.27 83.06 85.26 20,426,568 +0.42(+0.50%)
Jun 13, 2023 84.12 85.24 83.70 84.84 10,696,839 +1.64(+1.97%)
Jun 12, 2023 81.63 83.27 81.19 83.20 6,612,159 +2.10(+2.59%)
Jun 09, 2023 81.12 82.23 80.48 81.10 9,011,074 +0.47(+0.59%)
Jun 08, 2023 79.29 80.93 78.85 80.62 8,240,743 +1.24(+1.57%)
Jun 07, 2023 80.35 81.03 79.05 79.38 14,474,851 -0.79(-0.98%)
Jun 06, 2023 79.37 80.45 79.01 80.17 7,243,601 +0.54(+0.68%)
Jun 05, 2023 80.34 81.06 79.24 79.63 11,686,522 -0.52(-0.65%)
Jun 02, 2023 78.30 80.59 77.97 80.15 10,625,112 +3.28(+4.26%)
Jun 01, 2023 74.85 77.44 74.17 76.87 11,733,866 +2.07(+2.77%)
May 31, 2023 74.95 75.52 73.90 74.80 12,325,733 -1.23(-1.62%)
May 30, 2023 77.07 77.37 75.28 76.04 9,182,215 +0.01(+0.01%)
May 26, 2023 73.52 76.39 73.46 76.03 13,306,267 +2.82(+3.85%)
May 25, 2023 73.24 74.01 72.06 73.20 12,093,172 +1.76(+2.46%)
May 24, 2023 72.15 72.33 70.78 71.45 16,555,614 -1.61(-2.20%)
May 23, 2023 74.66 75.21 72.80 73.06 8,980,725 -2.56(-3.39%)
May 22, 2023 75.52 76.46 74.83 75.62 8,196,167 +0.06(+0.08%)
May 19, 2023 76.37 76.66 74.83 75.56 9,642,178 -0.31(-0.40%)
May 18, 2023 73.61 76.13 73.49 75.87 11,632,887 +2.04(+2.77%)
May 17, 2023 72.34 74.17 71.46 73.83 11,303,799 +2.56(+3.58%)
May 16, 2023 72.10 72.60 71.25 71.27 7,120,077 -1.44(-1.98%)
May 15, 2023 72.34 72.96 71.29 72.71 9,009,079 +0.69(+0.96%)
May 12, 2023 72.99 73.09 70.69 72.02 10,239,692 -0.32(-0.44%)
May 11, 2023 72.29 72.50 71.22 72.34 9,823,082 -0.48(-0.66%)
May 10, 2023 73.34 73.68 70.72 72.82 16,997,472 +0.97(+1.35%)
May 09, 2023 71.89 72.41 71.68 71.85 5,855,074 -0.95(-1.30%)
May 08, 2023 72.87 73.05 72.03 72.80 7,680,326 +0.08(+0.11%)
May 05, 2023 70.89 73.30 70.72 72.72 10,220,889 +3.71(+5.37%)
May 04, 2023 69.91 70.08 68.26 69.01 15,238,950 -1.49(-2.11%)
May 03, 2023 72.29 73.60 70.39 70.50 21,049,098 -1.58(-2.19%)
May 02, 2023 74.15 74.16 70.40 72.08 14,171,323 -2.48(-3.32%)
May 01, 2023 74.53 75.68 74.43 74.56 7,889,033 -0.29(-0.38%)
Apr 28, 2023 72.49 74.84 72.45 74.84 9,793,653 +1.85(+2.54%)
Apr 27, 2023 70.23 73.14 70.12 72.99 13,169,720 +4.03(+5.85%)
Apr 26, 2023 70.18 70.71 68.63 68.95 12,799,073 -0.92(-1.31%)
Apr 25, 2023 72.26 72.52 69.80 69.87 11,480,471 -3.45(-4.71%)
Apr 24, 2023 72.99 73.58 72.25 73.32 7,880,151 +0.21(+0.28%)
Apr 21, 2023 73.09 73.38 72.05 73.12 9,198,225 +0.13(+0.18%)
Apr 20, 2023 72.65 73.99 72.15 72.99 11,917,486 -1.34(-1.80%)
Apr 19, 2023 73.26 74.79 73.22 74.33 11,175,000 +0.00(+0.00%)
Apr 18, 2023 75.09 75.14 73.56 74.33 9,467,904 +0.10(+0.13%)
Apr 17, 2023 73.36 74.27 72.68 74.23 10,379,026 +0.74(+1.01%)
Apr 14, 2023 73.64 74.84 72.14 73.49 11,886,221 -0.48(-0.65%)
Apr 13, 2023 71.81 74.21 71.55 73.97 10,564,267 +2.69(+3.78%)
Apr 12, 2023 73.26 73.41 70.94 71.28 17,938,216 -0.82(-1.14%)
Apr 11, 2023 72.41 72.90 71.73 72.10 8,711,548 -0.02(-0.03%)
Apr 10, 2023 70.51 72.15 70.19 72.12 9,688,537 +0.25(+0.34%)
Apr 06, 2023 70.67 72.05 70.07 71.87 10,710,471 +0.74(+1.04%)
Apr 05, 2023 71.27 71.71 70.24 71.13 11,307,186 -0.64(-0.89%)
Apr 04, 2023 73.34 73.49 70.99 71.77 14,155,397 -1.17(-1.61%)
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.