Skip to main content

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

152.85 -1.53 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 82.46 84.11 82.45 83.09 5,812,577 +0.93(+1.13%)
Mar 30, 2021 81.88 82.52 81.00 82.16 6,579,468 -0.57(-0.69%)
Mar 29, 2021 81.89 83.33 80.88 82.73 6,935,803 -0.05(-0.06%)
Mar 26, 2021 79.82 83.11 79.42 82.78 7,767,041 +3.70(+4.68%)
Mar 25, 2021 76.83 79.57 75.59 79.08 9,856,566 +1.34(+1.72%)
Mar 24, 2021 79.90 80.94 77.73 77.74 7,128,759 -1.17(-1.49%)
Mar 23, 2021 80.48 81.41 78.42 78.91 6,596,382 -1.99(-2.45%)
Mar 22, 2021 79.28 81.79 79.28 80.90 4,762,269 +1.88(+2.38%)
Mar 19, 2021 79.26 80.25 77.57 79.02 5,462,223 -0.43(-0.54%)
Mar 18, 2021 81.32 82.74 79.02 79.45 7,879,098 -3.54(-4.27%)
Mar 17, 2021 81.36 83.62 80.61 82.99 6,424,696 +0.69(+0.84%)
Mar 16, 2021 82.99 83.45 81.73 82.30 5,731,957 -0.32(-0.39%)
Mar 15, 2021 81.29 82.74 79.85 82.62 4,508,749 +1.48(+1.82%)
Mar 12, 2021 79.91 81.22 79.35 81.14 4,485,413 +0.39(+0.48%)
Mar 11, 2021 80.02 82.08 79.72 80.75 6,376,162 +2.38(+3.03%)
Mar 10, 2021 78.48 79.50 77.57 78.37 11,034,881 +1.46(+1.89%)
Mar 09, 2021 76.23 78.57 75.90 76.92 7,388,744 +3.07(+4.16%)
Mar 08, 2021 75.58 77.32 73.63 73.85 11,335,839 -1.06(-1.41%)
Mar 05, 2021 73.13 75.60 68.73 74.90 11,621,934 +3.84(+5.41%)
Mar 04, 2021 73.67 75.27 68.24 71.06 14,047,627 -2.72(-3.69%)
Mar 03, 2021 76.40 77.03 73.73 73.78 11,755,515 -3.49(-4.52%)
Mar 02, 2021 78.89 78.99 76.71 77.27 9,054,058 -1.39(-1.77%)
Mar 01, 2021 76.33 79.45 76.33 78.66 6,463,154 +5.29(+7.21%)
Feb 26, 2021 75.76 76.41 72.10 73.37 12,549,566 -1.14(-1.54%)
Feb 25, 2021 79.51 80.41 73.56 74.51 14,087,839 -5.77(-7.19%)
Feb 24, 2021 77.07 80.62 76.43 80.28 6,443,859 +2.55(+3.28%)
Feb 23, 2021 76.10 78.63 73.39 77.73 6,688,643 +0.22(+0.29%)
Feb 22, 2021 77.55 79.08 77.34 77.50 4,401,122 -1.79(-2.26%)
Feb 19, 2021 80.65 80.77 79.04 79.29 5,238,827 -0.44(-0.55%)
Feb 18, 2021 79.07 80.25 77.93 79.73 5,256,735 -1.06(-1.31%)
Feb 17, 2021 79.60 80.95 78.92 80.79 4,906,708 +0.02(+0.02%)
Feb 16, 2021 81.81 81.90 80.29 80.77 6,222,657 -0.20(-0.24%)
Feb 12, 2021 79.24 81.10 79.21 80.97 4,037,700 +1.20(+1.51%)
Feb 11, 2021 80.11 80.37 78.20 79.76 5,473,456 +0.39(+0.49%)
Feb 10, 2021 80.72 80.75 77.86 79.37 6,120,855 -0.10(-0.12%)
Feb 09, 2021 79.10 79.88 78.85 79.47 4,153,681 -0.20(-0.25%)
Feb 08, 2021 78.94 79.68 78.36 79.66 4,099,307 +1.72(+2.21%)
Feb 05, 2021 78.29 78.40 77.25 77.94 4,123,684 +0.92(+1.19%)
Feb 04, 2021 75.20 77.07 75.10 77.02 3,544,961 +2.48(+3.33%)
Feb 03, 2021 74.95 75.62 73.76 74.54 5,261,605 +0.19(+0.25%)
Feb 02, 2021 73.30 75.31 73.27 74.35 5,625,549 +3.04(+4.27%)
Feb 01, 2021 69.98 71.97 68.72 71.31 6,205,887 +3.31(+4.86%)
Jan 29, 2021 71.15 71.75 66.94 68.01 11,390,972 -4.20(-5.81%)
Jan 28, 2021 71.61 74.73 71.39 72.20 6,774,905 +1.69(+2.40%)
Jan 27, 2021 73.98 74.00 69.09 70.51 9,899,707 -5.56(-7.30%)
Jan 26, 2021 77.03 77.29 75.97 76.07 4,173,796 -0.37(-0.49%)
Jan 25, 2021 76.07 76.67 72.95 76.44 7,110,357 +0.90(+1.19%)
Jan 22, 2021 75.19 76.26 74.94 75.54 4,675,274 -0.81(-1.06%)
Jan 21, 2021 76.55 76.81 75.77 76.35 3,814,980 +0.20(+0.26%)
Jan 20, 2021 74.57 76.71 74.35 76.15 4,360,768 +3.02(+4.13%)
Jan 19, 2021 72.98 73.47 72.08 73.13 4,574,792 +1.71(+2.40%)
Jan 15, 2021 72.07 72.57 70.33 71.42 8,119,057 -1.59(-2.18%)
Jan 14, 2021 74.35 74.65 72.89 73.01 4,855,340 -0.84(-1.14%)
Jan 13, 2021 73.27 74.49 72.75 73.85 4,412,334 +0.58(+0.79%)
Jan 12, 2021 73.39 73.92 71.90 73.28 5,350,840 -0.03(-0.04%)
Jan 11, 2021 72.79 74.34 72.66 73.31 5,320,794 -1.40(-1.87%)
Jan 08, 2021 74.41 74.87 72.35 74.71 8,415,556 +1.25(+1.70%)
Jan 07, 2021 71.86 73.97 71.71 73.45 6,154,596 +3.07(+4.36%)
Jan 06, 2021 68.25 72.30 67.92 70.38 10,504,174 +1.27(+1.84%)
Jan 05, 2021 67.38 69.80 67.38 69.11 5,784,028 +1.37(+2.02%)
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.