Skip to main content

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

152.85 -1.53 (-0.99%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 79.86 79.94 76.72 77.54 15,678,345 -0.66(-0.85%)
Sep 28, 2023 76.60 79.11 76.19 78.20 11,976,873 +1.35(+1.75%)
Sep 27, 2023 77.46 77.78 74.87 76.86 14,856,271 +0.04(+0.05%)
Sep 26, 2023 78.62 79.03 76.37 76.82 13,355,481 -3.58(-4.45%)
Sep 25, 2023 78.69 80.43 79.17 80.40 8,603,230 +0.99(+1.25%)
Sep 22, 2023 80.56 81.48 79.21 79.40 10,189,994 -0.65(-0.82%)
Sep 21, 2023 82.50 82.66 79.92 80.06 10,419,536 -4.18(-4.97%)
Sep 20, 2023 87.39 87.67 84.17 84.24 10,109,203 -2.51(-2.89%)
Sep 19, 2023 86.64 87.02 85.05 86.75 7,083,204 -0.55(-0.63%)
Sep 18, 2023 86.92 88.04 86.63 87.30 5,712,193 +0.17(+0.19%)
Sep 15, 2023 89.48 89.62 86.87 87.14 9,174,840 -3.32(-3.67%)
Sep 14, 2023 89.72 90.88 88.88 90.46 5,706,846 +2.16(+2.44%)
Sep 13, 2023 88.06 88.97 87.40 88.30 6,062,529 +0.34(+0.38%)
Sep 12, 2023 88.54 89.49 87.62 87.97 5,420,953 -1.51(-1.69%)
Sep 11, 2023 89.32 89.67 88.29 89.48 5,248,913 +1.70(+1.94%)
Sep 08, 2023 87.45 88.71 87.18 87.78 5,485,886 +0.39(+0.44%)
Sep 07, 2023 86.41 87.85 86.20 87.39 5,969,873 -0.95(-1.08%)
Sep 06, 2023 89.64 89.70 86.88 88.34 6,356,753 -1.83(-2.03%)
Sep 05, 2023 91.09 91.28 90.13 90.17 4,169,629 -1.22(-1.33%)
Sep 01, 2023 92.63 92.88 90.47 91.39 5,544,287 +0.46(+0.50%)
Aug 31, 2023 91.73 92.42 90.82 90.93 5,503,546 -0.55(-0.61%)
Aug 30, 2023 90.56 91.81 90.05 91.49 7,420,880 +1.19(+1.31%)
Aug 29, 2023 86.52 90.50 86.40 90.30 7,670,349 +3.77(+4.36%)
Aug 28, 2023 86.28 86.97 85.49 86.53 5,770,528 +1.51(+1.78%)
Aug 25, 2023 84.28 85.77 82.16 85.02 10,796,025 +1.69(+2.03%)
Aug 24, 2023 87.88 88.19 83.25 83.33 6,897,627 -3.61(-4.15%)
Aug 23, 2023 84.75 87.34 84.71 86.94 6,136,576 +2.78(+3.30%)
Aug 22, 2023 85.86 85.96 83.86 84.16 7,095,273 -0.77(-0.91%)
Aug 21, 2023 83.86 85.36 82.60 84.93 6,710,504 +1.67(+2.01%)
Aug 18, 2023 81.47 83.92 81.32 83.26 8,309,310 +0.01(+0.01%)
Aug 17, 2023 86.10 86.23 82.92 83.25 11,181,107 -2.09(-2.45%)
Aug 16, 2023 86.91 87.96 85.25 85.33 9,432,791 -1.96(-2.24%)
Aug 15, 2023 89.29 89.49 86.88 87.29 8,889,796 -3.09(-3.42%)
Aug 14, 2023 88.34 90.42 88.18 90.38 6,100,247 +1.40(+1.57%)
Aug 11, 2023 87.94 89.61 87.59 88.99 9,466,667 -0.23(-0.26%)
Aug 10, 2023 90.54 92.67 88.45 89.21 15,611,280 -0.02(-0.02%)
Aug 09, 2023 91.21 91.25 88.69 89.23 10,322,439 -1.83(-2.01%)
Aug 08, 2023 90.64 91.31 88.89 91.06 8,781,927 -1.18(-1.28%)
Aug 07, 2023 91.05 92.35 90.63 92.24 6,763,992 +2.31(+2.56%)
Aug 04, 2023 92.34 93.65 89.61 89.94 10,606,301 -1.33(-1.45%)
Aug 03, 2023 90.76 92.42 90.32 91.26 7,708,565 -0.86(-0.93%)
Aug 02, 2023 94.04 94.24 91.61 92.12 9,788,188 -3.97(-4.13%)
Aug 01, 2023 96.00 96.61 95.52 96.09 5,524,639 -0.96(-0.99%)
Jul 31, 2023 96.74 97.24 95.89 97.05 5,776,189 +0.60(+0.63%)
Jul 28, 2023 95.81 97.01 95.33 96.45 8,973,444 +2.64(+2.82%)
Jul 27, 2023 97.89 98.15 93.16 93.80 11,900,944 -2.00(-2.09%)
Jul 26, 2023 95.08 96.66 94.40 95.80 15,349,028 +0.06(+0.06%)
Jul 25, 2023 94.76 96.52 94.73 95.74 6,644,396 +0.80(+0.84%)
Jul 24, 2023 94.46 95.49 94.07 94.94 6,048,589 +1.18(+1.26%)
Jul 21, 2023 94.84 94.99 93.73 93.76 7,264,865 -0.07(-0.07%)
Jul 20, 2023 95.04 95.65 93.32 93.83 10,909,860 -1.84(-1.92%)
Jul 19, 2023 95.68 96.55 95.25 95.67 11,190,963 +0.53(+0.56%)
Jul 18, 2023 92.91 95.59 92.63 95.14 10,111,279 +2.01(+2.16%)
Jul 17, 2023 92.05 93.81 92.02 93.13 7,748,626 +0.95(+1.03%)
Jul 14, 2023 92.97 93.50 91.73 92.18 7,812,099 -0.19(-0.20%)
Jul 13, 2023 91.43 92.94 91.20 92.37 7,950,261 +2.01(+2.22%)
Jul 12, 2023 90.60 91.25 89.72 90.36 20,681,010 +2.05(+2.32%)
Jul 11, 2023 87.07 88.58 86.47 88.31 10,102,921 +1.71(+1.98%)
Jul 10, 2023 85.73 86.75 85.41 86.60 6,431,456 +0.61(+0.71%)
Jul 07, 2023 86.06 88.43 85.86 85.99 8,883,075 -0.69(-0.80%)
Jul 06, 2023 86.59 87.01 85.18 86.68 14,952,166 -2.24(-2.51%)
Jul 05, 2023 88.15 89.36 88.15 88.92 12,523,910 -0.43(-0.48%)
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.