Skip to main content

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

78.20 -0.67 (-0.85%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 80.54 80.62 77.37 78.20 15,543,657 -0.67(-0.85%)
Sep 28, 2023 77.25 79.78 76.84 78.87 11,875,853 +1.36(+1.75%)
Sep 27, 2023 78.12 78.44 75.51 77.51 14,730,964 +0.04(+0.05%)
Sep 26, 2023 79.29 79.70 77.02 77.47 13,242,833 -3.61(-4.45%)
Sep 25, 2023 79.36 81.11 79.84 81.08 8,530,665 +1.00(+1.25%)
Sep 22, 2023 81.25 82.17 79.88 80.08 10,104,046 -0.66(-0.82%)
Sep 21, 2023 83.20 83.36 80.60 80.74 10,331,651 -4.22(-4.97%)
Sep 20, 2023 88.13 88.41 84.89 84.96 10,023,936 -2.53(-2.89%)
Sep 19, 2023 87.38 87.76 85.77 87.49 7,023,460 -0.56(-0.63%)
Sep 18, 2023 87.66 88.78 87.37 88.05 5,664,041 +0.17(+0.19%)
Sep 15, 2023 90.24 90.38 87.61 87.88 9,097,500 -3.35(-3.67%)
Sep 14, 2023 90.48 91.65 89.63 91.23 5,658,740 +2.18(+2.44%)
Sep 13, 2023 88.80 89.72 88.15 89.05 6,011,425 +0.34(+0.38%)
Sep 12, 2023 89.29 90.25 88.36 88.71 5,375,257 -1.53(-1.69%)
Sep 11, 2023 90.08 90.43 89.04 90.24 5,204,667 +1.72(+1.94%)
Sep 08, 2023 88.20 89.46 87.93 88.52 5,439,643 +0.39(+0.44%)
Sep 07, 2023 87.15 88.59 86.93 88.14 5,919,549 -0.96(-1.08%)
Sep 06, 2023 90.40 90.46 87.62 89.09 6,303,169 -1.85(-2.03%)
Sep 05, 2023 91.87 92.06 90.90 90.94 4,134,481 -1.23(-1.33%)
Sep 01, 2023 93.41 93.67 91.24 92.17 5,497,551 +0.46(+0.50%)
Aug 31, 2023 92.51 93.20 91.59 91.71 5,457,153 -0.56(-0.61%)
Aug 30, 2023 91.33 92.60 90.82 92.27 7,358,325 +1.20(+1.31%)
Aug 29, 2023 87.26 91.27 87.14 91.07 7,605,691 +3.80(+4.36%)
Aug 28, 2023 87.02 87.71 86.22 87.27 5,721,885 +1.53(+1.78%)
Aug 25, 2023 84.99 86.50 82.86 85.74 10,705,019 +1.71(+2.03%)
Aug 24, 2023 88.62 88.94 83.95 84.03 6,839,483 -3.64(-4.15%)
Aug 23, 2023 85.47 88.09 85.43 87.68 6,084,848 +2.80(+3.30%)
Aug 22, 2023 86.59 86.69 84.57 84.87 7,035,463 -0.78(-0.91%)
Aug 21, 2023 84.57 86.09 83.31 85.65 6,653,938 +1.69(+2.01%)
Aug 18, 2023 82.16 84.64 82.01 83.96 8,239,266 +0.01(+0.01%)
Aug 17, 2023 86.83 86.97 83.63 83.95 11,086,855 -2.11(-2.45%)
Aug 16, 2023 87.65 88.70 85.97 86.06 9,353,276 -1.98(-2.24%)
Aug 15, 2023 90.05 90.25 87.62 88.04 8,814,859 -3.11(-3.42%)
Aug 14, 2023 89.09 91.19 88.93 91.15 6,048,824 +1.41(+1.57%)
Aug 11, 2023 88.68 90.37 88.33 89.74 9,386,867 -0.23(-0.26%)
Aug 10, 2023 91.31 93.45 89.20 89.97 15,479,684 -0.02(-0.02%)
Aug 09, 2023 91.99 92.03 89.44 89.99 10,235,425 -1.85(-2.01%)
Aug 08, 2023 91.41 92.09 89.64 91.84 8,707,899 -1.19(-1.28%)
Aug 07, 2023 91.83 93.13 91.40 93.02 6,706,975 +2.32(+2.56%)
Aug 04, 2023 93.12 94.45 90.37 90.70 10,516,894 -1.34(-1.45%)
Aug 03, 2023 91.53 93.20 91.09 92.04 7,643,585 -0.87(-0.93%)
Aug 02, 2023 94.84 95.04 92.39 92.90 9,705,678 -4.00(-4.13%)
Aug 01, 2023 96.82 97.43 96.33 96.91 5,478,068 -0.97(-0.99%)
Jul 31, 2023 97.56 98.06 96.71 97.87 5,727,498 +0.61(+0.63%)
Jul 28, 2023 96.63 97.83 96.14 97.27 8,897,802 +2.66(+2.82%)
Jul 27, 2023 98.72 98.98 93.95 94.60 11,800,624 -2.02(-2.09%)
Jul 26, 2023 95.89 97.48 95.20 96.62 15,219,643 +0.06(+0.06%)
Jul 25, 2023 95.57 97.34 95.54 96.56 6,588,386 +0.81(+0.84%)
Jul 24, 2023 95.26 96.30 94.87 95.75 5,997,602 +1.19(+1.26%)
Jul 21, 2023 95.65 95.79 94.53 94.56 7,203,625 -0.07(-0.07%)
Jul 20, 2023 95.85 96.47 94.11 94.63 10,817,895 -1.86(-1.92%)
Jul 19, 2023 96.50 97.37 96.06 96.49 11,096,628 +0.54(+0.56%)
Jul 18, 2023 93.70 96.41 93.41 95.95 10,026,045 +2.03(+2.16%)
Jul 17, 2023 92.83 94.61 92.81 93.92 7,683,308 +0.96(+1.03%)
Jul 14, 2023 93.76 94.29 92.51 92.96 7,746,247 -0.19(-0.20%)
Jul 13, 2023 92.21 93.73 91.98 93.15 7,883,244 +2.03(+2.22%)
Jul 12, 2023 91.37 92.03 90.48 91.13 20,506,678 +2.07(+2.32%)
Jul 11, 2023 87.81 89.33 87.20 89.06 10,017,758 +1.73(+1.98%)
Jul 10, 2023 86.46 87.49 86.13 87.34 6,377,242 +0.62(+0.71%)
Jul 07, 2023 86.79 89.18 86.59 86.72 8,808,194 -0.70(-0.80%)
Jul 06, 2023 87.33 87.75 85.90 87.42 14,826,125 -2.26(-2.51%)
Jul 05, 2023 88.90 90.12 88.90 89.67 12,418,339 -0.43(-0.48%)
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.