Skip to main content

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

57.12 -1.77 (-3.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 58.10 59.93 56.49 57.12 17,928,896 -1.77(-3.01%)
Sep 23, 2022 60.20 60.20 56.56 58.89 17,195,918 -3.13(-5.05%)
Sep 22, 2022 63.21 63.76 61.63 62.02 13,522,916 -1.65(-2.59%)
Sep 21, 2022 68.25 69.91 63.65 63.67 15,206,201 -3.54(-5.27%)
Sep 20, 2022 67.69 68.25 65.64 67.21 10,838,003 -2.34(-3.36%)
Sep 19, 2022 66.23 69.59 66.22 69.55 8,021,715 +1.58(+2.32%)
Sep 16, 2022 67.21 68.38 66.16 67.97 12,083,882 -1.71(-2.45%)
Sep 15, 2022 71.19 72.85 68.90 69.68 12,213,720 -2.48(-3.44%)
Sep 14, 2022 72.05 72.99 70.25 72.16 7,023,426 +0.74(+1.04%)
Sep 13, 2022 76.55 77.32 70.63 71.42 11,134,049 -10.61(-12.93%)
Sep 12, 2022 80.78 82.52 80.60 82.03 7,768,215 +2.54(+3.20%)
Sep 09, 2022 77.36 80.02 77.15 79.49 8,487,897 +3.49(+4.59%)
Sep 08, 2022 73.13 76.26 72.46 76.00 11,263,255 +1.48(+1.99%)
Sep 07, 2022 70.54 74.99 70.45 74.52 10,310,609 +3.81(+5.39%)
Sep 06, 2022 72.05 72.60 69.47 70.71 11,989,123 -0.81(-1.13%)
Sep 02, 2022 76.12 76.87 70.50 71.52 12,264,050 -2.45(-3.31%)
Sep 01, 2022 71.97 74.14 70.40 73.97 11,569,924 +0.75(+1.02%)
Aug 31, 2022 75.99 76.73 73.22 73.22 9,415,307 -1.79(-2.39%)
Aug 30, 2022 78.33 78.43 73.75 75.01 10,522,742 -2.61(-3.36%)
Aug 29, 2022 77.37 79.48 76.75 77.62 8,043,154 -1.60(-2.02%)
Aug 26, 2022 88.12 88.44 79.17 79.22 11,030,474 -8.93(-10.13%)
Aug 25, 2022 85.55 88.22 84.88 88.15 6,886,260 +3.56(+4.21%)
Aug 24, 2022 83.69 85.51 83.23 84.59 6,030,900 +0.74(+0.88%)
Aug 23, 2022 84.16 85.72 83.49 83.85 5,768,164 -0.64(-0.76%)
Aug 22, 2022 86.90 86.95 83.87 84.49 8,315,090 -5.59(-6.21%)
Aug 19, 2022 92.02 92.18 89.53 90.08 8,116,041 -3.85(-4.10%)
Aug 18, 2022 93.23 94.43 92.40 93.93 5,573,801 +0.70(+0.75%)
Aug 17, 2022 92.70 95.08 91.77 93.23 8,641,870 -1.98(-2.08%)
Aug 16, 2022 93.92 96.55 93.34 95.21 8,060,618 +0.55(+0.58%)
Aug 15, 2022 91.98 95.01 91.93 94.66 7,065,606 +1.19(+1.27%)
Aug 12, 2022 90.30 93.58 89.67 93.47 6,495,159 +4.41(+4.95%)
Aug 11, 2022 90.95 92.21 88.56 89.06 7,813,017 +0.03(+0.03%)
Aug 10, 2022 88.29 89.17 87.08 89.03 8,149,479 +5.23(+6.24%)
Aug 09, 2022 84.34 84.66 83.10 83.80 5,574,382 -1.07(-1.26%)
Aug 08, 2022 86.21 87.70 84.11 84.87 6,536,976 -0.19(-0.22%)
Aug 05, 2022 82.80 85.56 82.74 85.06 7,612,216 -0.52(-0.61%)
Aug 04, 2022 85.75 86.19 84.55 85.58 6,777,108 -0.24(-0.28%)
Aug 03, 2022 83.28 86.56 83.13 85.82 7,342,981 +3.82(+4.66%)
Aug 02, 2022 82.61 84.99 81.19 82.00 7,788,784 -1.66(-1.98%)
Aug 01, 2022 82.63 85.25 82.18 83.66 9,859,873 -0.81(-0.96%)
Jul 29, 2022 81.76 85.01 81.28 84.47 9,893,874 +3.64(+4.50%)
Jul 28, 2022 78.44 81.30 76.26 80.83 12,253,545 +2.86(+3.67%)
Jul 27, 2022 74.27 78.98 74.09 77.97 9,769,116 +5.63(+7.78%)
Jul 26, 2022 74.04 74.15 71.81 72.34 11,252,393 -2.64(-3.52%)
Jul 25, 2022 75.11 75.53 73.67 74.98 9,414,331 +0.18(+0.24%)
Jul 22, 2022 76.96 77.69 73.40 74.80 8,868,074 -2.07(-2.69%)
Jul 21, 2022 74.27 76.93 72.86 76.87 8,839,740 +2.25(+3.02%)
Jul 20, 2022 73.33 75.49 72.57 74.62 12,367,675 +1.39(+1.90%)
Jul 19, 2022 69.94 73.57 69.60 73.23 10,083,059 +5.40(+7.96%)
Jul 18, 2022 71.20 71.63 67.07 67.83 8,181,976 -1.71(-2.46%)
Jul 15, 2022 68.20 69.57 67.09 69.54 9,905,535 +3.79(+5.76%)
Jul 14, 2022 63.57 66.10 62.16 65.75 12,784,436 -0.49(-0.74%)
Jul 13, 2022 64.29 67.89 64.03 66.24 11,869,276 -1.15(-1.71%)
Jul 12, 2022 68.87 70.21 66.34 67.39 8,026,673 -1.83(-2.64%)
Jul 11, 2022 70.09 70.63 68.78 69.22 6,910,243 -2.41(-3.36%)
Jul 08, 2022 70.86 72.73 69.98 71.63 10,610,034 -0.19(-0.26%)
Jul 07, 2022 69.78 72.29 69.78 71.82 8,070,444 +3.03(+4.40%)
Jul 06, 2022 68.15 70.17 66.83 68.79 10,807,177 +0.73(+1.07%)
Jul 05, 2022 64.83 68.11 63.26 68.06 11,489,339 +0.39(+0.58%)
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.