Skip to main content

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

68.06 +0.39 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 64.83 68.11 63.26 68.06 11,489,339 +0.39(+0.58%)
Jul 01, 2022 65.25 67.95 63.84 67.67 10,493,056 +2.08(+3.17%)
Jun 30, 2022 65.18 67.46 63.15 65.59 12,624,266 -1.79(-2.66%)
Jun 29, 2022 67.84 68.35 66.30 67.38 9,278,018 -0.21(-0.31%)
Jun 28, 2022 72.78 74.44 67.43 67.59 14,744,992 -4.35(-6.05%)
Jun 27, 2022 73.29 73.45 71.26 71.94 8,289,521 -0.75(-1.03%)
Jun 24, 2022 68.22 72.73 68.15 72.69 9,278,000 +6.30(+9.49%)
Jun 23, 2022 65.72 66.83 63.76 66.39 11,417,489 +1.87(+2.90%)
Jun 22, 2022 62.58 66.79 62.33 64.52 10,046,471 -0.40(-0.62%)
Jun 21, 2022 63.41 65.71 63.37 64.92 8,823,521 +4.45(+7.36%)
Jun 17, 2022 60.27 62.15 58.61 60.47 12,106,745 +0.23(+0.38%)
Jun 16, 2022 62.11 62.31 58.70 60.24 12,415,360 -6.41(-9.62%)
Jun 15, 2022 65.79 69.12 63.07 66.65 13,374,534 +2.62(+4.09%)
Jun 14, 2022 65.53 66.15 62.27 64.03 12,722,225 -0.61(-0.94%)
Jun 13, 2022 67.32 68.40 63.61 64.64 13,385,888 -8.32(-11.40%)
Jun 10, 2022 75.98 76.50 72.87 72.96 10,201,793 -6.98(-8.73%)
Jun 09, 2022 84.85 86.36 79.87 79.94 9,539,329 -6.14(-7.13%)
Jun 08, 2022 87.80 89.02 85.53 86.08 6,693,083 -2.87(-3.23%)
Jun 07, 2022 84.18 89.28 83.85 88.95 6,895,536 +2.51(+2.90%)
Jun 06, 2022 88.40 89.54 85.73 86.44 7,014,654 +0.69(+0.80%)
Jun 03, 2022 86.95 88.00 85.07 85.75 8,448,837 -4.39(-4.87%)
Jun 02, 2022 85.25 90.22 83.72 90.14 9,254,822 +4.77(+5.59%)
Jun 01, 2022 88.88 89.56 83.64 85.37 12,169,754 -2.08(-2.38%)
May 31, 2022 87.82 89.73 85.60 87.45 9,351,046 -1.56(-1.75%)
May 27, 2022 84.49 89.06 84.36 89.01 9,095,796 +6.17(+7.45%)
May 26, 2022 78.99 83.92 78.88 82.84 10,262,466 +4.56(+5.83%)
May 25, 2022 75.25 79.42 75.04 78.28 9,598,428 +2.07(+2.72%)
May 24, 2022 75.40 76.94 72.11 76.21 9,972,492 -1.76(-2.26%)
May 23, 2022 75.69 78.44 74.27 77.97 8,712,244 +4.12(+5.58%)
May 20, 2022 75.93 76.24 68.68 73.85 14,249,091 +0.14(+0.19%)
May 19, 2022 73.19 76.45 72.43 73.71 12,058,137 -1.52(-2.02%)
May 18, 2022 82.49 82.66 74.37 75.23 11,162,967 -10.19(-11.93%)
May 17, 2022 84.44 85.65 82.07 85.42 9,343,209 +4.83(+5.99%)
May 16, 2022 80.52 82.93 79.04 80.59 8,996,896 -0.87(-1.07%)
May 13, 2022 78.64 82.41 78.00 81.46 12,191,843 +5.37(+7.06%)
May 12, 2022 74.39 78.11 71.93 76.09 15,071,481 -0.31(-0.41%)
May 11, 2022 79.57 83.18 75.89 76.40 14,112,238 -3.74(-4.67%)
May 10, 2022 83.50 84.39 77.65 80.14 13,266,689 +0.42(+0.53%)
May 09, 2022 84.14 84.94 78.63 79.72 12,724,874 -8.51(-9.65%)
May 06, 2022 88.01 90.40 84.50 88.23 13,026,496 -1.50(-1.67%)
May 05, 2022 97.28 97.37 86.73 89.73 17,306,836 -10.70(-10.65%)
May 04, 2022 92.56 100.88 90.31 100.43 15,255,467 +8.34(+9.06%)
May 03, 2022 91.16 93.75 90.09 92.09 11,018,035 +1.28(+1.41%)
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.