Skip to main content

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

173.53 +2.60 (+1.52%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 173.08 174.57 171.16 173.53 2,839,857 +2.60(+1.52%)
Jun 27, 2025 169.49 172.29 167.69 170.93 3,089,318 +2.25(+1.33%)
Jun 26, 2025 166.35 169.01 165.87 168.68 2,258,523 +3.93(+2.39%)
Jun 25, 2025 165.52 165.98 163.60 164.75 5,004,626 +0.28(+0.17%)
Jun 24, 2025 162.66 165.49 161.99 164.47 7,849,663 +5.07(+3.18%)
Jun 23, 2025 155.39 159.75 152.91 159.40 8,404,739 +4.88(+3.16%)
Jun 20, 2025 158.09 158.96 153.75 154.51 3,017,705 -1.55(-1.00%)
Jun 18, 2025 156.91 159.08 155.39 156.07 2,679,626 -0.20(-0.13%)
Jun 17, 2025 158.42 159.64 155.66 156.27 2,809,772 -4.19(-2.61%)
Jun 16, 2025 158.69 161.82 158.57 160.45 2,229,630 +4.45(+2.86%)
Jun 13, 2025 157.25 159.88 154.79 156.00 4,056,149 -5.45(-3.38%)
Jun 12, 2025 158.63 161.55 158.22 161.45 2,337,983 +1.69(+1.06%)
Jun 11, 2025 161.97 162.72 158.06 159.76 3,212,425 -1.34(-0.83%)
Jun 10, 2025 158.85 161.43 157.96 161.09 2,595,014 +2.67(+1.69%)
Jun 09, 2025 158.51 159.73 157.57 158.42 2,096,253 +0.42(+0.27%)
Jun 06, 2025 157.71 159.41 156.33 158.00 2,823,318 +4.50(+2.93%)
Jun 05, 2025 157.18 158.15 151.96 153.50 3,815,340 -2.24(-1.44%)
Jun 04, 2025 156.66 157.40 155.49 155.74 7,585,201 -0.31(-0.20%)
Jun 03, 2025 153.10 156.77 152.70 156.05 3,026,078 +2.64(+1.72%)
Jun 02, 2025 149.59 153.47 147.53 153.41 3,407,284 +2.51(+1.66%)
May 30, 2025 150.54 152.21 146.18 150.90 4,966,440 -0.78(-0.51%)
May 29, 2025 153.85 153.85 148.48 151.68 9,249,930 +2.03(+1.36%)
May 28, 2025 152.82 153.73 149.27 149.64 8,948,820 -2.83(-1.86%)
May 27, 2025 148.76 152.60 147.44 152.47 7,990,084 +8.84(+6.15%)
May 23, 2025 141.22 145.60 140.87 143.63 5,250,748 -2.99(-2.04%)
May 22, 2025 146.41 149.38 145.52 146.62 3,332,768 -0.07(-0.05%)
May 21, 2025 150.97 154.23 145.78 146.69 6,439,919 -7.68(-4.98%)
May 20, 2025 154.67 155.41 151.96 154.38 3,308,501 -1.74(-1.12%)
May 19, 2025 150.84 156.63 150.77 156.12 3,673,837 +0.43(+0.28%)
May 16, 2025 153.34 155.87 151.82 155.69 3,908,351 +2.91(+1.90%)
May 15, 2025 149.06 153.26 148.73 152.78 3,584,310 +2.12(+1.41%)
May 14, 2025 150.93 151.77 149.09 150.66 3,132,236 +0.55(+0.37%)
May 13, 2025 147.62 151.87 147.17 150.11 4,038,718 +2.91(+1.98%)
May 12, 2025 146.20 147.27 143.07 147.20 4,941,592 +13.16(+9.82%)
May 09, 2025 135.58 136.28 132.96 134.04 3,298,775 -0.68(-0.50%)
May 08, 2025 134.82 138.40 132.28 134.72 5,354,700 +2.69(+2.04%)
May 07, 2025 131.27 133.81 128.36 132.03 5,318,402 +1.60(+1.23%)
May 06, 2025 129.70 133.55 129.03 130.42 3,658,876 -3.33(-2.49%)
May 05, 2025 133.06 136.03 132.42 133.75 7,710,781 -2.31(-1.70%)
May 02, 2025 134.74 137.26 133.03 136.06 9,153,198 +5.73(+4.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.