Skip to main content

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

66.31 +1.28 (+1.97%)
Official Closing Price Updated: 8:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 64.42 66.38 63.17 66.31 14,095,360 +1.28(+1.97%)
Mar 23, 2023 66.03 68.11 63.72 65.03 18,398,632 +0.35(+0.54%)
Mar 22, 2023 68.00 69.92 64.59 64.68 16,580,843 -3.41(-5.01%)
Mar 21, 2023 67.29 68.36 66.42 68.09 10,920,086 +2.58(+3.94%)
Mar 20, 2023 64.07 65.74 63.74 65.51 14,259,581 +1.75(+2.75%)
Mar 17, 2023 65.39 65.92 62.99 63.76 19,693,652 -2.28(-3.45%)
Mar 16, 2023 61.60 66.21 61.32 66.04 23,959,814 +3.15(+5.00%)
Mar 15, 2023 61.10 62.92 60.07 62.89 31,362,792 -1.09(-1.70%)
Mar 14, 2023 63.48 64.86 61.80 63.97 18,838,832 +2.93(+4.80%)
Mar 13, 2023 59.37 63.45 58.82 61.05 22,860,392 -0.30(-0.49%)
Mar 10, 2023 63.82 64.88 60.54 61.34 28,739,184 -2.83(-4.41%)
Mar 09, 2023 68.32 69.22 63.60 64.17 19,511,364 -3.77(-5.54%)
Mar 08, 2023 67.69 68.36 66.76 67.94 17,307,650 +0.29(+0.43%)
Mar 07, 2023 70.84 71.02 67.30 67.65 18,054,580 -3.29(-4.63%)
Mar 06, 2023 71.24 72.49 70.71 70.94 12,089,337 +0.21(+0.30%)
Mar 03, 2023 68.53 70.93 68.14 70.73 16,575,053 +3.18(+4.70%)
Mar 02, 2023 65.01 68.02 64.84 67.55 16,311,917 +1.39(+2.11%)
Mar 01, 2023 66.41 67.08 65.39 66.16 19,913,932 -0.71(-1.06%)
Feb 28, 2023 67.38 68.40 66.81 66.86 13,479,034 -0.74(-1.09%)
Feb 27, 2023 68.75 69.44 67.15 67.60 12,659,791 +0.64(+0.95%)
Feb 24, 2023 66.46 67.44 65.56 66.96 19,166,022 -2.25(-3.25%)
Feb 23, 2023 69.71 70.04 66.98 69.21 15,818,224 +0.99(+1.45%)
Feb 22, 2023 68.71 69.54 67.45 68.23 22,759,068 -0.28(-0.41%)
Feb 21, 2023 70.64 71.22 68.36 68.51 15,325,622 -4.40(-6.04%)
Feb 17, 2023 72.33 73.05 71.18 72.91 11,967,026 -0.65(-0.88%)
Feb 16, 2023 73.83 76.12 73.46 73.56 16,026,196 -3.20(-4.17%)
Feb 15, 2023 74.77 76.82 74.28 76.75 14,499,508 +0.72(+0.94%)
Feb 14, 2023 75.26 77.38 73.75 76.04 18,758,108 -0.11(-0.14%)
Feb 13, 2023 73.96 76.24 73.68 76.15 10,849,561 +2.58(+3.51%)
Feb 10, 2023 72.43 73.82 71.97 73.57 10,584,529 +0.40(+0.54%)
Feb 09, 2023 77.18 77.25 72.42 73.17 13,072,662 -2.03(-2.70%)
Feb 08, 2023 76.54 77.32 74.75 75.20 14,347,675 -2.49(-3.21%)
Feb 07, 2023 74.24 78.42 73.54 77.69 15,955,271 +2.84(+3.79%)
Feb 06, 2023 74.74 75.60 73.82 74.85 9,202,955 -1.37(-1.80%)
Feb 03, 2023 75.83 78.85 75.50 76.23 13,430,822 -2.49(-3.16%)
Feb 02, 2023 77.68 79.60 76.61 78.72 16,630,803 +3.20(+4.23%)
Feb 01, 2023 72.51 77.08 70.95 75.52 17,775,850 +2.36(+3.23%)
Jan 31, 2023 70.38 73.20 70.18 73.16 10,898,126 +3.02(+4.30%)
Jan 30, 2023 71.30 72.57 69.96 70.14 11,015,996 -2.71(-3.72%)
Jan 27, 2023 71.80 74.22 71.69 72.85 13,249,193 +0.49(+0.67%)
Jan 26, 2023 71.57 72.49 69.96 72.36 13,970,004 +2.17(+3.09%)
Jan 25, 2023 67.83 70.35 66.60 70.19 16,076,760 +0.10(+0.14%)
Jan 24, 2023 69.43 70.60 68.75 70.09 9,420,490 -0.22(-0.31%)
Jan 23, 2023 68.31 71.37 67.81 70.31 11,055,205 +2.45(+3.61%)
Jan 20, 2023 65.07 67.99 64.18 67.86 9,607,173 +3.45(+5.35%)
Jan 19, 2023 64.70 65.59 63.67 64.41 14,153,450 -1.44(-2.19%)
Jan 18, 2023 69.76 70.34 65.76 65.86 16,861,444 -3.29(-4.75%)
Jan 17, 2023 69.52 70.41 68.76 69.14 9,111,118 -0.36(-0.52%)
Jan 13, 2023 66.99 69.84 66.85 69.50 11,307,054 +0.72(+1.04%)
Jan 12, 2023 68.64 69.58 66.46 68.78 18,917,218 +0.68(+0.99%)
Jan 11, 2023 66.44 68.15 66.02 68.11 12,428,842 +2.49(+3.79%)
Jan 10, 2023 63.95 65.66 63.47 65.62 11,130,221 +1.31(+2.04%)
Jan 09, 2023 65.54 67.18 64.20 64.30 11,808,431 -0.08(-0.12%)
Jan 06, 2023 61.80 64.96 60.29 64.38 18,563,798 +4.09(+6.79%)
Jan 05, 2023 61.44 61.49 60.01 60.29 15,683,337 -2.17(-3.48%)
Jan 04, 2023 62.19 63.50 60.66 62.46 17,166,760 +1.34(+2.20%)
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.