Skip to main content

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

152.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 104.08 104.54 102.09 103.43 8,739,915 -1.00(-0.96%)
Dec 28, 2023 104.44 104.91 104.08 104.43 5,243,174 +0.00(+0.00%)
Dec 27, 2023 103.68 104.51 103.35 104.43 7,923,569 +0.64(+0.61%)
Dec 26, 2023 102.82 104.44 102.74 103.80 4,486,900 +1.21(+1.18%)
Dec 22, 2023 102.72 103.69 101.33 102.58 6,566,861 +0.63(+0.61%)
Dec 21, 2023 101.15 102.17 99.58 101.95 8,668,104 +2.76(+2.78%)
Dec 20, 2023 103.02 104.32 99.08 99.20 12,004,394 -4.45(-4.30%)
Dec 19, 2023 102.21 103.72 102.13 103.65 5,461,389 +1.78(+1.75%)
Dec 18, 2023 101.26 102.50 101.12 101.86 7,107,431 +1.60(+1.59%)
Dec 15, 2023 100.28 101.01 99.62 100.27 9,130,564 -0.43(-0.42%)
Dec 14, 2023 101.03 101.81 98.95 100.69 10,352,633 +0.88(+0.88%)
Dec 13, 2023 96.12 100.03 95.89 99.81 10,760,503 +3.89(+4.05%)
Dec 12, 2023 94.41 95.97 93.77 95.92 6,090,585 +1.26(+1.33%)
Dec 11, 2023 93.45 94.75 93.12 94.66 6,119,728 +1.12(+1.20%)
Dec 08, 2023 91.93 93.90 91.78 93.54 9,873,942 +1.11(+1.20%)
Dec 07, 2023 91.66 92.85 91.28 92.43 7,267,450 +2.00(+2.21%)
Dec 06, 2023 92.89 92.92 90.19 90.43 9,234,245 -1.20(-1.31%)
Dec 05, 2023 90.76 92.20 90.56 91.63 10,457,861 -0.09(-0.10%)
Dec 04, 2023 91.03 91.86 90.26 91.72 11,849,777 -1.41(-1.51%)
Dec 01, 2023 91.18 93.51 90.82 93.13 10,711,674 +1.52(+1.66%)
Nov 30, 2023 91.06 91.80 89.77 91.61 10,041,103 +0.96(+1.06%)
Nov 29, 2023 92.12 92.80 90.36 90.65 7,853,182 -0.16(-0.17%)
Nov 28, 2023 90.28 91.62 89.95 90.81 6,782,204 +0.25(+0.27%)
Nov 27, 2023 90.64 91.18 90.33 90.56 6,156,656 -0.52(-0.57%)
Nov 24, 2023 90.93 91.18 90.75 91.08 2,966,214 +0.09(+0.10%)
Nov 22, 2023 90.94 91.79 90.31 90.99 8,138,802 +1.01(+1.12%)
Nov 21, 2023 89.95 90.27 89.24 89.97 12,861,775 -0.65(-0.72%)
Nov 20, 2023 88.46 91.17 88.46 90.63 10,154,909 +1.85(+2.09%)
Nov 17, 2023 88.30 89.00 87.76 88.77 10,872,752 +0.48(+0.54%)
Nov 16, 2023 87.76 88.54 87.11 88.30 8,879,095 +0.21(+0.24%)
Nov 15, 2023 88.33 89.08 87.58 88.09 8,082,814 +0.55(+0.62%)
Nov 14, 2023 86.24 88.30 86.07 87.55 10,999,490 +4.84(+5.85%)
Nov 13, 2023 82.23 83.42 81.77 82.71 10,290,735 -0.30(-0.36%)
Nov 10, 2023 80.47 83.20 79.64 83.00 11,568,817 +3.66(+4.61%)
Nov 09, 2023 81.93 81.94 79.11 79.35 13,364,339 -1.96(-2.41%)
Nov 08, 2023 81.49 81.79 80.00 81.31 9,759,698 +0.13(+0.16%)
Nov 07, 2023 80.49 81.54 79.84 81.18 8,120,373 +0.66(+0.83%)
Nov 06, 2023 80.40 80.77 79.41 80.52 11,125,054 +0.53(+0.66%)
Nov 03, 2023 79.16 80.86 79.09 79.99 13,261,695 +2.08(+2.67%)
Nov 02, 2023 75.76 77.99 75.72 77.91 11,013,056 +4.19(+5.69%)
Nov 01, 2023 71.93 74.15 71.65 73.71 15,069,293 +2.28(+3.19%)
Oct 31, 2023 70.42 71.61 69.44 71.43 14,731,261 +1.25(+1.78%)
Oct 30, 2023 69.15 70.69 68.49 70.18 13,589,455 +2.43(+3.59%)
Oct 27, 2023 69.51 69.71 67.03 67.75 17,052,704 -1.03(-1.50%)
Oct 26, 2023 70.75 71.17 68.24 68.78 13,986,835 -2.58(-3.61%)
Oct 25, 2023 73.68 73.68 71.09 71.36 14,120,069 -3.25(-4.36%)
Oct 24, 2023 74.06 75.21 73.09 74.62 14,022,816 +1.66(+2.27%)
Oct 23, 2023 72.50 75.05 71.57 72.96 17,732,760 -0.44(-0.59%)
Oct 20, 2023 75.98 76.25 73.31 73.40 16,698,317 -2.87(-3.76%)
Oct 19, 2023 78.69 79.72 75.86 76.26 14,889,427 -2.14(-2.73%)
Oct 18, 2023 80.62 81.18 77.76 78.40 14,368,493 -3.27(-4.01%)
Oct 17, 2023 79.88 82.86 79.67 81.68 14,327,487 -0.06(-0.07%)
Oct 16, 2023 80.50 82.32 80.35 81.73 11,227,065 +2.49(+3.14%)
Oct 13, 2023 81.34 82.00 78.33 79.25 13,236,048 -1.31(-1.62%)
Oct 12, 2023 82.35 82.57 79.13 80.55 11,800,535 -1.55(-1.88%)
Oct 11, 2023 81.70 82.22 80.30 82.10 8,349,355 +1.00(+1.23%)
Oct 10, 2023 80.23 82.58 79.97 81.10 9,550,892 +1.26(+1.58%)
Oct 09, 2023 77.28 80.21 76.99 79.84 9,607,008 +1.49(+1.90%)
Oct 06, 2023 74.37 79.24 73.61 78.35 12,434,585 +2.59(+3.42%)
Oct 05, 2023 75.69 76.21 73.99 75.77 8,406,586 -0.21(-0.27%)
Oct 04, 2023 74.53 76.33 73.73 75.97 12,819,187 +1.68(+2.26%)
Oct 03, 2023 76.18 77.05 73.54 74.30 13,439,444 -3.15(-4.07%)
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.