Skip to main content

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

72.79 -5.18 (-6.64%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 89.26 91.77 84.71 90.81 12,983,207 +1.47(+1.65%)
Apr 29, 2022 97.45 99.00 88.71 89.34 12,550,580 -11.04(-11.00%)
Apr 28, 2022 96.78 101.60 93.54 100.38 10,941,063 +7.02(+7.52%)
Apr 27, 2022 93.27 97.06 91.81 93.36 10,589,821 +0.83(+0.90%)
Apr 26, 2022 99.51 99.55 92.50 92.53 11,480,293 -8.77(-8.66%)
Apr 25, 2022 97.93 101.47 94.56 101.30 12,020,853 +1.61(+1.62%)
Apr 22, 2022 107.62 107.94 99.20 99.69 10,642,324 -8.92(-8.21%)
Apr 21, 2022 116.63 107.86 108.61 8,524,500 -5.08(-4.47%)
Apr 20, 2022 115.37 115.90 112.74 113.69 8,727,086 -0.22(-0.19%)
Apr 19, 2022 108.60 114.52 108.48 113.91 7,676,626 +5.20(+4.78%)
Apr 18, 2022 107.86 110.03 106.94 108.71 6,738,485 +0.06(+0.06%)
Apr 14, 2022 112.99 113.87 108.48 108.65 6,975,243 -4.15(-3.68%)
Apr 13, 2022 108.83 113.37 108.74 112.80 7,041,828 +3.67(+3.36%)
Apr 12, 2022 112.69 114.67 107.85 109.13 9,097,634 -1.19(-1.08%)
Apr 11, 2022 113.58 114.28 109.91 110.32 6,350,695 -6.09(-5.23%)
Apr 08, 2022 116.61 118.66 115.05 116.41 6,495,321 -0.85(-0.72%)
Apr 07, 2022 114.76 118.74 113.18 117.26 7,255,163 +1.64(+1.42%)
Apr 06, 2022 115.83 117.43 113.07 115.62 9,191,641 -3.61(-3.03%)
Apr 05, 2022 122.52 124.61 118.15 119.23 6,087,797 -4.30(-3.48%)
Apr 04, 2022 120.83 123.89 120.15 123.53 4,645,312 +2.95(+2.45%)
Apr 01, 2022 121.01 121.09 117.70 120.58 6,850,504 +0.78(+0.65%)
Mar 31, 2022 124.86 125.54 119.63 119.80 6,685,601 -5.74(-4.57%)
Mar 30, 2022 126.85 127.56 123.64 125.54 5,326,855 -2.28(-1.78%)
Mar 29, 2022 126.65 128.30 124.36 127.82 7,224,200 +4.57(+3.71%)
Mar 28, 2022 120.19 123.31 118.65 123.25 7,385,507 +2.62(+2.17%)
Mar 25, 2022 119.50 120.97 117.36 120.63 5,748,930 +1.63(+1.37%)
Mar 24, 2022 115.43 119.00 114.61 119.00 4,463,740 +5.10(+4.48%)
Mar 23, 2022 116.37 117.58 113.83 113.90 5,056,663 -4.47(-3.78%)
Mar 22, 2022 115.62 119.20 115.60 118.37 6,508,527 +3.90(+3.41%)
Mar 21, 2022 114.59 116.04 111.58 114.47 7,497,225 +0.08(+0.07%)
Mar 18, 2022 109.68 114.79 109.05 114.39 6,148,074 +3.54(+3.19%)
Mar 17, 2022 105.38 110.95 105.11 110.85 7,471,262 +3.85(+3.60%)
Mar 16, 2022 102.91 107.00 99.27 107.00 10,430,817 +6.89(+6.88%)
Mar 15, 2022 95.86 100.67 94.97 100.11 7,696,390 +6.04(+6.42%)
Mar 14, 2022 96.77 99.20 93.17 94.07 7,235,855 -2.10(-2.18%)
Mar 11, 2022 101.86 102.26 95.75 96.17 9,597,514 -3.86(-3.86%)
Mar 10, 2022 97.86 100.62 96.40 100.03 8,040,866 -1.20(-1.19%)
Mar 09, 2022 99.86 102.75 98.25 101.23 8,800,089 +7.47(+7.97%)
Mar 08, 2022 96.08 101.32 93.01 93.76 16,754,453 -2.30(-2.39%)
Mar 07, 2022 104.88 105.06 95.97 96.06 13,029,750 -9.21(-8.75%)
Mar 04, 2022 105.01 106.22 102.12 105.27 11,253,460 -2.63(-2.44%)
Mar 03, 2022 111.54 112.03 106.59 107.90 11,473,536 -1.80(-1.64%)
Mar 02, 2022 105.66 110.86 105.04 109.70 12,674,834 +5.70(+5.48%)
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.