Skip to main content

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

134.03 -0.05 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 91.94 92.63 91.03 91.15 5,490,807 -0.56(-0.61%)
Aug 30, 2023 90.77 92.03 90.26 91.70 7,403,703 +1.19(+1.31%)
Aug 29, 2023 86.72 90.71 86.60 90.51 7,652,595 +3.78(+4.36%)
Aug 28, 2023 86.48 87.17 85.69 86.73 5,757,171 +1.52(+1.78%)
Aug 25, 2023 84.47 85.97 82.35 85.22 10,771,036 +1.70(+2.03%)
Aug 24, 2023 88.08 88.40 83.44 83.52 6,881,661 -3.62(-4.15%)
Aug 23, 2023 84.95 87.55 84.91 87.14 6,122,372 +2.79(+3.30%)
Aug 22, 2023 86.06 86.16 84.05 84.35 7,078,902 -0.77(-0.91%)
Aug 21, 2023 84.05 85.56 82.80 85.13 6,694,972 +1.68(+2.01%)
Aug 18, 2023 81.66 84.12 81.51 83.45 8,290,077 +0.01(+0.01%)
Aug 17, 2023 86.30 86.43 83.11 83.44 11,155,824 -2.09(-2.45%)
Aug 16, 2023 87.11 88.16 85.44 85.53 9,410,957 -1.96(-2.24%)
Aug 15, 2023 89.50 89.70 87.09 87.50 8,869,219 -3.09(-3.42%)
Aug 14, 2023 88.55 90.63 88.39 90.59 6,086,127 +1.40(+1.57%)
Aug 11, 2023 88.14 89.82 87.79 89.19 9,444,755 -0.23(-0.26%)
Aug 10, 2023 90.75 92.88 88.66 89.42 15,575,146 -0.02(-0.02%)
Aug 09, 2023 91.42 91.46 88.89 89.44 10,298,546 -1.83(-2.01%)
Aug 08, 2023 90.85 91.52 89.09 91.27 8,761,600 -1.18(-1.28%)
Aug 07, 2023 91.26 92.56 90.84 92.45 6,748,336 +2.31(+2.56%)
Aug 04, 2023 92.55 93.87 89.82 90.14 10,581,751 -1.33(-1.45%)
Aug 03, 2023 90.97 92.63 90.53 91.47 7,690,723 -0.86(-0.93%)
Aug 02, 2023 94.26 94.46 91.82 92.34 9,765,532 -3.98(-4.13%)
Aug 01, 2023 96.22 96.84 95.74 96.31 5,511,875 -0.96(-0.99%)
Jul 31, 2023 96.97 97.46 96.11 97.27 5,762,819 +0.61(+0.63%)
Jul 28, 2023 96.03 97.23 95.55 96.67 8,952,674 +2.65(+2.82%)
Jul 27, 2023 98.12 98.37 93.38 94.02 11,873,398 -2.00(-2.09%)
Jul 26, 2023 95.30 96.89 94.62 96.02 15,313,501 +0.06(+0.06%)
Jul 25, 2023 94.98 96.75 94.95 95.96 6,629,016 +0.80(+0.84%)
Jul 24, 2023 94.68 95.71 94.29 95.16 6,034,589 +1.18(+1.26%)
Jul 21, 2023 95.06 95.21 93.95 93.98 7,248,049 -0.07(-0.07%)
Jul 20, 2023 95.26 95.88 93.54 94.05 10,884,608 -1.84(-1.92%)
Jul 19, 2023 95.91 96.78 95.47 95.90 11,165,060 +0.54(+0.56%)
Jul 18, 2023 93.13 95.82 92.84 95.36 10,087,975 +2.01(+2.16%)
Jul 17, 2023 92.27 94.03 92.24 93.35 7,730,690 +0.95(+1.03%)
Jul 14, 2023 93.19 93.71 91.94 92.39 7,794,017 -0.19(-0.20%)
Jul 13, 2023 91.64 93.15 91.41 92.58 7,931,859 +2.01(+2.22%)
Jul 12, 2023 90.81 91.46 89.93 90.57 20,633,140 +2.05(+2.32%)
Jul 11, 2023 87.27 88.79 86.67 88.52 10,079,536 +1.72(+1.98%)
Jul 10, 2023 85.93 86.95 85.61 86.80 6,416,570 +0.61(+0.71%)
Jul 07, 2023 86.26 88.64 86.06 86.19 8,862,514 -0.69(-0.80%)
Jul 06, 2023 86.79 87.21 85.37 86.88 14,917,557 -2.24(-2.51%)
Jul 05, 2023 88.36 89.57 88.36 89.12 12,494,921 -0.43(-0.48%)
Jul 03, 2023 88.99 89.69 88.81 89.55 3,634,751 +0.32(+0.36%)
Jun 30, 2023 88.18 89.85 87.98 89.23 8,333,953 +2.92(+3.38%)
Jun 29, 2023 85.02 86.39 84.81 86.32 9,048,500 +0.88(+1.03%)
Jun 28, 2023 84.56 85.95 84.17 85.43 15,091,388 +0.18(+0.21%)
Jun 27, 2023 83.04 85.60 82.77 85.25 11,384,018 +2.72(+3.29%)
Jun 26, 2023 83.24 84.37 82.40 82.54 9,663,725 -1.08(-1.29%)
Jun 23, 2023 83.42 84.67 83.15 83.62 8,814,115 -1.94(-2.27%)
Jun 22, 2023 84.11 85.62 83.90 85.56 10,058,066 +0.76(+0.90%)
Jun 21, 2023 85.45 85.95 84.37 84.80 10,641,081 -1.36(-1.58%)
Jun 20, 2023 86.24 86.78 84.80 86.16 6,986,687 -1.31(-1.49%)
Jun 16, 2023 89.64 89.68 87.17 87.46 10,131,505 -0.93(-1.05%)
Jun 15, 2023 84.79 89.20 84.73 88.39 14,128,791 +2.94(+3.44%)
Jun 14, 2023 85.25 86.47 83.25 85.46 20,379,396 +0.43(+0.50%)
Jun 13, 2023 84.31 85.44 83.89 85.03 10,672,135 +1.64(+1.97%)
Jun 12, 2023 81.82 83.46 81.38 83.39 6,596,888 +2.11(+2.59%)
Jun 09, 2023 81.30 82.42 80.67 81.28 8,990,263 +0.47(+0.59%)
Jun 08, 2023 79.47 81.12 79.03 80.81 8,221,712 +1.25(+1.57%)
Jun 07, 2023 80.53 81.22 79.24 79.56 14,441,423 -0.79(-0.98%)
Jun 06, 2023 79.55 80.64 79.19 80.35 7,226,872 +0.54(+0.68%)
Jun 05, 2023 80.52 81.24 79.42 79.81 11,659,533 -0.52(-0.65%)
Jun 02, 2023 78.48 80.78 78.15 80.34 10,600,575 +3.28(+4.26%)
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.