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

111.78 USD -7.07 (-5.95%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 117.86 119.79 111.75 111.78 16,252,103 -7.07(-5.95%)
Jan 20, 2022 124.46 128.55 118.36 118.85 10,170,704 -4.04(-3.29%)
Jan 19, 2022 128.06 129.39 122.59 122.89 9,546,875 -4.00(-3.15%)
Jan 18, 2022 129.59 129.79 125.83 126.89 13,446,229 -7.05(-5.26%)
Jan 14, 2022 133.94 0 +0.06(+0.04%)
Jan 13, 2022 140.60 141.21 132.86 133.88 9,574,033 -5.72(-4.10%)
Jan 12, 2022 140.08 141.50 137.74 139.60 7,789,486 +1.13(+0.82%)
Jan 11, 2022 134.51 138.55 131.78 138.47 8,934,425 +3.63(+2.69%)
Jan 10, 2022 132.31 135.01 127.01 134.84 13,527,576 -0.53(-0.39%)
Jan 07, 2022 136.88 138.04 134.04 135.37 8,150,722 -1.57(-1.15%)
Jan 06, 2022 136.93 139.45 134.75 136.94 8,183,297 -0.37(-0.27%)
Jan 05, 2022 145.44 146.12 137.26 137.31 8,807,911 -8.47(-5.81%)
Jan 04, 2022 147.23 147.98 143.95 145.78 7,582,459 -0.17(-0.12%)
Jan 03, 2022 144.68 146.01 142.40 145.95 5,728,564 +2.54(+1.77%)
Dec 31, 2021 143.98 145.16 143.17 143.41 3,783,538 -1.16(-0.80%)
Dec 30, 2021 146.13 147.14 144.10 144.57 4,280,495 -1.21(-0.83%)
Dec 29, 2021 145.29 146.73 144.32 145.78 4,171,091 +0.51(+0.35%)
Dec 28, 2021 146.00 146.98 144.47 145.27 5,365,620 -0.32(-0.22%)
Dec 27, 2021 140.88 145.62 140.80 145.59 5,753,736 +5.92(+4.24%)
Dec 23, 2021 138.01 141.04 137.92 139.67 7,106,328 +2.48(+1.81%)
Dec 22, 2021 132.88 137.23 132.72 137.19 8,450,849 +4.06(+3.05%)
Dec 21, 2021 129.41 133.25 127.51 133.13 7,545,881 +6.69(+5.29%)
Dec 20, 2021 126.07 126.89 123.27 126.44 10,970,782 -4.35(-3.33%)
Dec 17, 2021 132.12 134.92 129.13 130.79 13,208,582 -4.25(-3.15%)
Dec 16, 2021 140.50 140.72 133.56 135.04 10,604,460 -3.71(-2.67%)
Dec 15, 2021 132.56 138.96 130.29 138.75 10,273,860 +6.18(+4.66%)
Dec 14, 2021 132.26 134.59 129.81 132.57 10,116,666 -2.85(-2.10%)
Dec 13, 2021 138.47 138.81 135.08 135.42 6,267,207 -3.68(-2.65%)
Dec 10, 2021 137.71 139.16 135.34 139.10 9,002,567 +3.83(+2.83%)
Dec 09, 2021 136.82 137.65 135.08 135.27 7,485,655 -2.71(-1.96%)
Dec 08, 2021 137.30 138.46 135.69 137.98 8,019,327 +1.03(+0.75%)
Dec 07, 2021 133.68 137.45 133.61 136.95 12,134,731 +8.02(+6.22%)
Dec 06, 2021 126.68 130.57 124.58 128.93 9,717,567 +4.59(+3.69%)
Dec 03, 2021 129.35 130.31 120.76 124.34 15,928,680 -3.44(-2.69%)
Dec 02, 2021 122.44 129.21 122.10 127.78 10,934,304 +5.44(+4.45%)
Dec 01, 2021 131.56 134.10 122.05 122.34 13,100,276 -4.43(-3.49%)
Nov 30, 2021 132.12 133.72 126.26 126.77 13,104,605 -7.68(-5.71%)
Nov 29, 2021 133.86 135.99 131.93 134.45 7,892,226 +4.93(+3.81%)
Nov 26, 2021 132.66 133.94 128.57 129.52 10,118,292 -9.35(-6.73%)
Nov 24, 2021 135.98 139.00 135.15 138.87 6,555,484 +0.92(+0.67%)
Nov 23, 2021 136.96 138.62 134.53 137.95 8,749,384 +0.64(+0.47%)
Nov 22, 2021 140.14 142.60 137.08 137.31 7,593,760 -1.16(-0.84%)
Nov 19, 2021 139.15 140.27 138.13 138.47 5,418,312 -0.76(-0.55%)
Nov 18, 2021 138.78 139.48 138.95 139.23 5,091,272 +1.43(+1.04%)
Nov 17, 2021 138.56 138.77 137.25 137.80 4,628,833 -1.01(-0.73%)
Nov 16, 2021 136.96 139.91 136.91 138.81 4,442,862 +1.64(+1.20%)
Nov 15, 2021 138.32 138.40 136.17 137.17 4,194,581 +0.09(+0.07%)
Nov 12, 2021 135.25 137.60 134.34 137.08 4,817,060 +3.06(+2.28%)
Nov 11, 2021 135.28 135.34 134.02 134.02 2,735,186 +0.02(+0.01%)
Nov 10, 2021 135.65 134.00 8,250,285 -3.30(-2.40%)
Nov 09, 2021 138.99 139.20 135.90 137.30 6,944,359 -1.40(-1.01%)
Nov 08, 2021 139.34 139.78 137.98 138.70 4,890,666 +0.49(+0.35%)
Nov 05, 2021 139.03 140.74 136.87 138.21 6,861,424 +1.46(+1.07%)
Nov 04, 2021 135.52 136.98 135.23 136.75 4,960,550 +1.84(+1.36%)
Nov 03, 2021 132.04 135.32 131.63 134.91 4,878,988 +2.43(+1.83%)
Nov 02, 2021 131.11 132.83 131.00 132.48 4,302,968 +1.54(+1.18%)
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.