Skip to main content

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

73.14 +0.49 (+0.67%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 72.09 74.51 71.97 73.14 13,196,436 +0.49(+0.67%)
Jan 26, 2023 71.86 72.78 70.24 72.65 13,914,377 +2.18(+3.09%)
Jan 25, 2023 68.10 70.63 66.86 70.47 16,012,744 +0.10(+0.14%)
Jan 24, 2023 69.71 70.88 69.02 70.37 9,382,979 -0.22(-0.31%)
Jan 23, 2023 68.58 71.66 68.08 70.59 11,011,184 +2.46(+3.61%)
Jan 20, 2023 65.33 68.27 64.44 68.13 9,568,918 +3.46(+5.35%)
Jan 19, 2023 64.96 65.85 63.92 64.67 14,094,807 -1.45(-2.19%)
Jan 18, 2023 70.04 70.62 66.02 66.12 16,794,304 -3.30(-4.75%)
Jan 17, 2023 69.80 70.69 69.03 69.42 9,074,839 -0.36(-0.52%)
Jan 13, 2023 67.26 70.11 67.12 69.78 11,262,031 +0.72(+1.04%)
Jan 12, 2023 68.91 69.86 66.73 69.06 18,841,892 +0.68(+0.99%)
Jan 11, 2023 66.71 68.42 66.28 68.38 12,379,352 +2.50(+3.79%)
Jan 10, 2023 64.21 65.92 63.72 65.88 11,085,837 +1.32(+2.04%)
Jan 09, 2023 65.80 67.45 64.46 64.56 11,761,411 -0.08(-0.12%)
Jan 06, 2023 62.05 65.22 60.53 64.64 18,489,880 +4.11(+6.79%)
Jan 05, 2023 61.69 61.74 60.25 60.53 15,620,888 -2.18(-3.48%)
Jan 04, 2023 62.44 63.75 60.90 62.71 17,098,404 +1.35(+2.20%)
Jan 03, 2023 63.03 64.04 59.88 61.36 17,995,576 -0.75(-1.21%)
Dec 30, 2022 61.23 62.15 60.16 62.11 11,174,469 -0.50(-0.80%)
Dec 29, 2022 60.87 63.10 60.62 62.61 11,979,421 +3.08(+5.17%)
Dec 28, 2022 61.77 62.76 59.44 59.53 13,992,064 -2.29(-3.70%)
Dec 27, 2022 62.50 62.67 60.95 61.82 9,158,026 -0.71(-1.14%)
Dec 23, 2022 61.02 62.63 60.20 62.53 12,906,485 +0.93(+1.51%)
Dec 22, 2022 62.72 62.89 58.61 61.60 22,286,224 -2.76(-4.29%)
Dec 21, 2022 62.92 64.93 62.62 64.36 15,649,330 +2.75(+4.46%)
Dec 20, 2022 60.97 62.42 60.32 61.61 14,557,888 +0.21(+0.35%)
Dec 19, 2022 63.11 63.24 60.52 61.40 12,127,093 -1.58(-2.50%)
Dec 16, 2022 63.98 64.66 61.88 62.97 16,229,579 -2.39(-3.65%)
Dec 15, 2022 67.85 68.33 64.43 65.36 17,664,150 -5.24(-7.42%)
Dec 14, 2022 71.76 73.96 68.91 70.60 17,003,690 -1.35(-1.87%)
Dec 13, 2022 76.42 76.48 70.46 71.95 22,684,446 +1.59(+2.26%)
Dec 12, 2022 67.89 70.40 67.54 70.36 8,320,736 +2.83(+4.20%)
Dec 09, 2022 68.36 69.76 67.44 67.52 10,702,560 -1.57(-2.27%)
Dec 08, 2022 68.51 69.66 67.65 69.09 16,576,204 +1.60(+2.37%)
Dec 07, 2022 67.38 68.81 66.92 67.49 16,484,970 -0.44(-0.65%)
Dec 06, 2022 70.87 71.19 66.73 67.93 14,143,326 -3.07(-4.33%)
Dec 05, 2022 73.45 73.97 70.21 71.01 12,549,258 -4.03(-5.37%)
Dec 02, 2022 72.44 75.59 72.41 75.04 13,738,474 -0.36(-0.48%)
Dec 01, 2022 76.22 76.87 73.91 75.40 13,770,766 -0.04(-0.05%)
Nov 30, 2022 69.17 75.52 68.12 75.44 15,544,653 +6.37(+9.22%)
Nov 29, 2022 69.48 70.14 68.04 69.07 10,430,169 -0.39(-0.56%)
Nov 28, 2022 71.16 72.09 68.99 69.46 9,521,410 -3.47(-4.76%)
Nov 25, 2022 72.68 73.26 72.52 72.93 3,998,710 -0.05(-0.07%)
Nov 23, 2022 71.51 73.30 71.37 72.98 12,898,445 +1.25(+1.74%)
Nov 22, 2022 69.92 71.82 69.21 71.74 11,007,385 +2.78(+4.04%)
Nov 21, 2022 69.00 69.59 67.90 68.95 8,447,447 -0.83(-1.19%)
Nov 18, 2022 70.64 70.67 68.15 69.78 12,036,275 +0.96(+1.39%)
Nov 17, 2022 66.84 69.20 66.67 68.82 13,387,988 -0.74(-1.06%)
Nov 16, 2022 70.26 70.74 69.15 69.56 13,776,328 -1.60(-2.24%)
Nov 15, 2022 72.51 73.15 69.04 71.16 18,611,454 +1.76(+2.53%)
Nov 14, 2022 70.21 72.10 69.24 69.40 11,703,776 -1.85(-2.59%)
Nov 11, 2022 69.71 71.68 68.63 71.25 16,821,412 +2.05(+2.96%)
Nov 10, 2022 66.07 69.40 64.93 69.20 18,427,538 +9.72(+16.34%)
Nov 09, 2022 62.31 62.94 59.19 59.48 14,562,612 -3.93(-6.20%)
Nov 08, 2022 62.94 64.93 61.29 63.41 17,055,576 +1.02(+1.63%)
Nov 07, 2022 61.31 62.69 60.27 62.39 10,695,258 +1.75(+2.88%)
Nov 04, 2022 60.98 61.86 57.67 60.65 20,672,212 +2.48(+4.27%)
Nov 03, 2022 58.43 59.71 57.12 58.16 15,504,639 -1.94(-3.22%)
Nov 02, 2022 64.65 60.03 60.10 20,964,266 -4.91(-7.55%)
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.