Skip to main content

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

123.84 -5.56 (-4.30%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 126.57 127.63 122.59 123.84 8,842,936 -5.56(-4.30%)
Apr 11, 2024 127.61 130.43 124.98 129.40 4,996,373 +2.79(+2.20%)
Apr 10, 2024 126.11 128.13 125.08 126.61 7,526,072 -3.91(-3.00%)
Apr 09, 2024 131.48 131.67 126.84 130.52 5,413,774 +0.45(+0.35%)
Apr 08, 2024 130.50 131.27 129.55 130.07 6,079,012 +0.14(+0.11%)
Apr 05, 2024 127.10 131.48 126.74 129.93 6,946,090 +3.75(+2.97%)
Apr 04, 2024 134.03 134.30 125.87 126.18 7,065,405 -4.87(-3.72%)
Apr 03, 2024 129.74 132.19 129.72 131.05 4,593,445 +0.37(+0.28%)
Apr 02, 2024 130.16 130.75 128.83 130.68 3,688,622 -2.67(-2.00%)
Apr 01, 2024 134.54 134.95 132.33 133.35 5,659,560 -0.68(-0.51%)
Mar 28, 2024 134.13 135.16 133.78 134.03 3,843,746 -0.05(-0.04%)
Mar 27, 2024 133.00 134.14 131.34 134.08 4,596,685 +3.27(+2.50%)
Mar 26, 2024 132.87 133.09 130.68 130.81 6,564,222 -1.07(-0.81%)
Mar 25, 2024 131.76 132.68 131.65 131.88 5,735,622 -1.06(-0.80%)
Mar 22, 2024 133.49 133.99 132.75 132.94 4,111,774 -0.75(-0.56%)
Mar 21, 2024 134.67 135.20 133.51 133.69 4,321,244 +1.24(+0.94%)
Mar 20, 2024 129.02 132.64 128.48 132.45 6,256,236 +3.38(+2.62%)
Mar 19, 2024 126.34 129.21 125.58 129.07 5,285,756 +2.17(+1.71%)
Mar 18, 2024 127.77 128.84 126.59 126.89 6,205,926 +2.25(+1.81%)
Mar 15, 2024 125.02 126.14 123.66 124.64 6,111,248 -2.76(-2.17%)
Mar 14, 2024 128.93 129.06 125.10 127.40 5,575,732 -0.91(-0.71%)
Mar 13, 2024 129.15 129.31 127.22 128.31 3,718,125 -0.68(-0.53%)
Mar 12, 2024 126.53 129.41 124.61 128.99 6,160,867 +4.01(+3.21%)
Mar 11, 2024 124.36 125.40 122.95 124.98 7,710,515 -0.36(-0.29%)
Mar 08, 2024 128.17 130.19 124.90 125.34 9,804,981 -2.41(-1.89%)
Mar 07, 2024 126.54 128.53 125.82 127.75 5,800,249 +3.60(+2.90%)
Mar 06, 2024 124.73 125.81 123.16 124.15 6,245,776 +1.83(+1.50%)
Mar 05, 2024 124.55 124.93 120.62 122.32 6,855,455 -3.78(-3.00%)
Mar 04, 2024 125.99 127.54 125.92 126.10 4,765,380 -0.55(-0.43%)
Mar 01, 2024 123.78 126.92 123.45 126.65 6,138,294 +3.60(+2.92%)
Feb 29, 2024 123.17 124.35 121.19 123.05 6,956,586 +1.18(+0.96%)
Feb 28, 2024 121.30 122.38 121.01 121.87 3,883,215 -0.56(-0.46%)
Feb 27, 2024 122.31 122.64 120.90 122.43 4,649,811 +0.58(+0.47%)
Feb 26, 2024 123.50 123.83 121.74 121.85 4,287,479 -1.30(-1.05%)
Feb 23, 2024 124.24 124.89 122.68 123.15 6,670,038 +0.13(+0.11%)
Feb 22, 2024 120.53 123.72 119.90 123.02 6,299,894 +7.13(+6.15%)
Feb 21, 2024 114.66 116.03 113.38 115.89 6,529,620 +0.30(+0.26%)
Feb 20, 2024 116.35 116.83 114.03 115.59 6,586,607 -2.01(-1.71%)
Feb 16, 2024 119.24 120.03 117.11 117.60 6,968,542 -1.84(-1.54%)
Feb 15, 2024 117.62 119.61 117.23 119.45 6,601,392 +2.25(+1.92%)
Feb 14, 2024 115.98 117.56 114.31 117.19 6,554,108 +3.04(+2.66%)
Feb 13, 2024 114.44 115.39 111.74 114.16 9,219,282 -4.89(-4.11%)
Feb 12, 2024 119.28 120.88 118.57 119.05 5,474,327 -0.20(-0.17%)
Feb 09, 2024 117.63 119.62 117.38 119.25 5,431,713 +1.90(+1.62%)
Feb 08, 2024 117.17 117.57 116.56 117.34 4,064,785 +0.14(+0.12%)
Feb 07, 2024 116.00 117.56 115.38 117.20 5,544,308 +2.82(+2.47%)
Feb 06, 2024 114.11 114.66 113.10 114.38 6,805,345 +0.92(+0.81%)
Feb 05, 2024 114.28 114.60 111.88 113.47 11,385,869 -1.29(-1.12%)
Feb 02, 2024 111.56 115.94 111.33 114.75 9,557,642 +3.49(+3.14%)
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.