Skip to main content

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

159.55 -1.09 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 70.42 71.61 69.44 71.43 14,731,261 +1.25(+1.78%)
Oct 30, 2023 69.15 70.69 68.49 70.18 13,589,455 +2.43(+3.59%)
Oct 27, 2023 69.51 69.71 67.03 67.75 17,052,704 -1.03(-1.50%)
Oct 26, 2023 70.75 71.17 68.24 68.78 13,986,835 -2.58(-3.61%)
Oct 25, 2023 73.68 73.68 71.09 71.36 14,120,069 -3.25(-4.36%)
Oct 24, 2023 74.06 75.21 73.09 74.62 14,022,816 +1.66(+2.27%)
Oct 23, 2023 72.50 75.05 71.57 72.96 17,732,760 -0.44(-0.59%)
Oct 20, 2023 75.98 76.25 73.31 73.40 16,698,317 -2.87(-3.76%)
Oct 19, 2023 78.69 79.72 75.86 76.26 14,889,427 -2.14(-2.73%)
Oct 18, 2023 80.62 81.18 77.76 78.40 14,368,493 -3.27(-4.01%)
Oct 17, 2023 79.88 82.86 79.67 81.68 14,327,487 -0.06(-0.07%)
Oct 16, 2023 80.50 82.32 80.35 81.73 11,227,065 +2.49(+3.14%)
Oct 13, 2023 81.34 82.00 78.33 79.25 13,236,048 -1.31(-1.62%)
Oct 12, 2023 82.35 82.57 79.13 80.55 11,800,535 -1.55(-1.88%)
Oct 11, 2023 81.70 82.22 80.30 82.10 8,349,355 +1.00(+1.23%)
Oct 10, 2023 80.23 82.58 79.97 81.10 9,550,892 +1.26(+1.58%)
Oct 09, 2023 77.28 80.21 76.99 79.84 9,607,008 +1.49(+1.90%)
Oct 06, 2023 74.37 79.24 73.61 78.35 12,434,585 +2.59(+3.42%)
Oct 05, 2023 75.69 76.21 73.99 75.77 8,406,586 -0.21(-0.27%)
Oct 04, 2023 74.53 76.33 73.73 75.97 12,819,187 +1.68(+2.26%)
Oct 03, 2023 76.18 77.05 73.54 74.30 13,439,444 -3.15(-4.07%)
Oct 02, 2023 77.06 78.15 75.91 77.45 13,570,059 -0.09(-0.12%)
Sep 29, 2023 79.86 79.94 76.72 77.54 15,678,345 -0.66(-0.85%)
Sep 28, 2023 76.60 79.11 76.19 78.20 11,976,873 +1.35(+1.75%)
Sep 27, 2023 77.46 77.78 74.87 76.86 14,856,271 +0.04(+0.05%)
Sep 26, 2023 78.62 79.03 76.37 76.82 13,355,481 -3.58(-4.45%)
Sep 25, 2023 78.69 80.43 79.17 80.40 8,603,230 +0.99(+1.25%)
Sep 22, 2023 80.56 81.48 79.21 79.40 10,189,994 -0.65(-0.82%)
Sep 21, 2023 82.50 82.66 79.92 80.06 10,419,536 -4.18(-4.97%)
Sep 20, 2023 87.39 87.67 84.17 84.24 10,109,203 -2.51(-2.89%)
Sep 19, 2023 86.64 87.02 85.05 86.75 7,083,204 -0.55(-0.63%)
Sep 18, 2023 86.92 88.04 86.63 87.30 5,712,193 +0.17(+0.19%)
Sep 15, 2023 89.48 89.62 86.87 87.14 9,174,840 -3.32(-3.67%)
Sep 14, 2023 89.72 90.88 88.88 90.46 5,706,846 +2.16(+2.44%)
Sep 13, 2023 88.06 88.97 87.40 88.30 6,062,529 +0.34(+0.38%)
Sep 12, 2023 88.54 89.49 87.62 87.97 5,420,953 -1.51(-1.69%)
Sep 11, 2023 89.32 89.67 88.29 89.48 5,248,913 +1.70(+1.94%)
Sep 08, 2023 87.45 88.71 87.18 87.78 5,485,886 +0.39(+0.44%)
Sep 07, 2023 86.41 87.85 86.20 87.39 5,969,873 -0.95(-1.08%)
Sep 06, 2023 89.64 89.70 86.88 88.34 6,356,753 -1.83(-2.03%)
Sep 05, 2023 91.09 91.28 90.13 90.17 4,169,629 -1.22(-1.33%)
Sep 01, 2023 92.63 92.88 90.47 91.39 5,544,287 +0.46(+0.50%)
Aug 31, 2023 91.73 92.42 90.82 90.93 5,503,546 -0.55(-0.61%)
Aug 30, 2023 90.56 91.81 90.05 91.49 7,420,880 +1.19(+1.31%)
Aug 29, 2023 86.52 90.50 86.40 90.30 7,670,349 +3.77(+4.36%)
Aug 28, 2023 86.28 86.97 85.49 86.53 5,770,528 +1.51(+1.78%)
Aug 25, 2023 84.28 85.77 82.16 85.02 10,796,025 +1.69(+2.03%)
Aug 24, 2023 87.88 88.19 83.25 83.33 6,897,627 -3.61(-4.15%)
Aug 23, 2023 84.75 87.34 84.71 86.94 6,136,576 +2.78(+3.30%)
Aug 22, 2023 85.86 85.96 83.86 84.16 7,095,273 -0.77(-0.91%)
Aug 21, 2023 83.86 85.36 82.60 84.93 6,710,504 +1.67(+2.01%)
Aug 18, 2023 81.47 83.92 81.32 83.26 8,309,310 +0.01(+0.01%)
Aug 17, 2023 86.10 86.23 82.92 83.25 11,181,107 -2.09(-2.45%)
Aug 16, 2023 86.91 87.96 85.25 85.33 9,432,791 -1.96(-2.24%)
Aug 15, 2023 89.29 89.49 86.88 87.29 8,889,796 -3.09(-3.42%)
Aug 14, 2023 88.34 90.42 88.18 90.38 6,100,247 +1.40(+1.57%)
Aug 11, 2023 87.94 89.61 87.59 88.99 9,466,667 -0.23(-0.26%)
Aug 10, 2023 90.54 92.67 88.45 89.21 15,611,280 -0.02(-0.02%)
Aug 09, 2023 91.21 91.25 88.69 89.23 10,322,439 -1.83(-2.01%)
Aug 08, 2023 90.64 91.31 88.89 91.06 8,781,927 -1.18(-1.28%)
Aug 07, 2023 91.05 92.35 90.63 92.24 6,763,992 +2.31(+2.56%)
Aug 04, 2023 92.34 93.65 89.61 89.94 10,606,301 -1.33(-1.45%)
Aug 03, 2023 90.76 92.42 90.32 91.26 7,708,565 -0.86(-0.93%)
Aug 02, 2023 94.04 94.24 91.61 92.12 9,788,188 -3.97(-4.13%)
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.