Skip to main content

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

134.03 -0.05 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 91.27 92.02 89.98 91.82 10,017,810 +0.96(+1.06%)
Nov 29, 2023 92.33 93.02 90.57 90.86 7,834,965 -0.16(-0.17%)
Nov 28, 2023 90.49 91.83 90.16 91.02 6,766,471 +0.25(+0.27%)
Nov 27, 2023 90.85 91.40 90.54 90.77 6,142,374 -0.52(-0.57%)
Nov 24, 2023 91.14 91.40 90.96 91.29 2,959,334 +0.09(+0.10%)
Nov 22, 2023 91.15 92.00 90.52 91.20 8,119,922 +1.01(+1.12%)
Nov 21, 2023 90.16 90.48 89.45 90.18 12,831,939 -0.66(-0.72%)
Nov 20, 2023 88.66 91.39 88.66 90.84 10,131,352 +1.86(+2.09%)
Nov 17, 2023 88.50 89.21 87.97 88.98 10,847,530 +0.48(+0.54%)
Nov 16, 2023 87.97 88.74 87.32 88.50 8,858,497 +0.21(+0.24%)
Nov 15, 2023 88.53 89.29 87.78 88.30 8,064,064 +0.55(+0.62%)
Nov 14, 2023 86.44 88.51 86.27 87.75 10,973,974 +4.85(+5.85%)
Nov 13, 2023 82.42 83.61 81.96 82.90 10,266,863 -0.30(-0.36%)
Nov 10, 2023 80.65 83.40 79.83 83.20 11,541,981 +3.67(+4.61%)
Nov 09, 2023 82.12 82.13 79.29 79.53 13,333,337 -1.97(-2.41%)
Nov 08, 2023 81.68 81.98 80.19 81.50 9,737,058 +0.13(+0.16%)
Nov 07, 2023 80.67 81.73 80.03 81.37 8,101,536 +0.67(+0.83%)
Nov 06, 2023 80.58 80.96 79.60 80.70 11,099,247 +0.53(+0.66%)
Nov 03, 2023 79.34 81.05 79.27 80.18 13,230,932 +2.09(+2.67%)
Nov 02, 2023 75.93 78.17 75.89 78.09 10,987,508 +4.20(+5.69%)
Nov 01, 2023 72.10 74.32 71.82 73.88 15,034,337 +2.29(+3.19%)
Oct 31, 2023 70.58 71.78 69.60 71.60 14,697,089 +1.25(+1.78%)
Oct 30, 2023 69.31 70.85 68.65 70.35 13,557,931 +2.44(+3.59%)
Oct 27, 2023 69.67 69.87 67.19 67.91 17,013,148 -1.03(-1.50%)
Oct 26, 2023 70.91 71.34 68.40 68.94 13,954,390 -2.58(-3.61%)
Oct 25, 2023 73.85 73.85 71.25 71.53 14,087,314 -3.26(-4.36%)
Oct 24, 2023 74.23 75.39 73.26 74.79 13,990,287 +1.66(+2.27%)
Oct 23, 2023 72.67 75.23 71.74 73.13 17,691,626 -0.44(-0.59%)
Oct 20, 2023 76.16 76.43 73.48 73.57 16,659,581 -2.87(-3.76%)
Oct 19, 2023 78.87 79.91 76.04 76.44 14,854,888 -2.15(-2.73%)
Oct 18, 2023 80.81 81.37 77.94 78.59 14,335,162 -3.28(-4.01%)
Oct 17, 2023 80.07 83.05 79.86 81.87 14,294,251 -0.06(-0.07%)
Oct 16, 2023 80.68 82.52 80.53 81.92 11,201,021 +2.49(+3.14%)
Oct 13, 2023 81.53 82.19 78.52 79.43 13,205,344 -1.31(-1.62%)
Oct 12, 2023 82.54 82.76 79.31 80.74 11,773,161 -1.55(-1.88%)
Oct 11, 2023 81.89 82.41 80.48 82.29 8,329,987 +1.00(+1.23%)
Oct 10, 2023 80.41 82.77 80.16 81.29 9,528,736 +1.26(+1.58%)
Oct 09, 2023 77.46 80.39 77.16 80.03 9,584,723 +1.49(+1.90%)
Oct 06, 2023 74.54 79.42 73.78 78.54 12,405,740 +2.59(+3.42%)
Oct 05, 2023 75.86 76.39 74.16 75.94 8,387,085 -0.21(-0.27%)
Oct 04, 2023 74.70 76.50 73.90 76.15 12,789,450 +1.68(+2.26%)
Oct 03, 2023 76.36 77.23 73.71 74.47 13,408,268 -3.16(-4.07%)
Oct 02, 2023 77.24 78.33 76.09 77.63 13,538,580 -0.09(-0.12%)
Sep 29, 2023 80.05 80.12 76.90 77.72 15,641,976 -0.67(-0.85%)
Sep 28, 2023 76.78 79.29 76.37 78.39 11,949,090 +1.35(+1.75%)
Sep 27, 2023 77.64 77.96 75.05 77.03 14,821,808 +0.04(+0.05%)
Sep 26, 2023 78.80 79.21 76.55 77.00 13,324,500 -3.59(-4.45%)
Sep 25, 2023 78.87 80.61 79.35 80.58 8,583,273 +0.99(+1.25%)
Sep 22, 2023 80.75 81.67 79.39 79.59 10,166,356 -0.66(-0.82%)
Sep 21, 2023 82.69 82.85 80.11 80.25 10,395,365 -4.19(-4.97%)
Sep 20, 2023 87.59 87.87 84.37 84.44 10,085,752 -2.51(-2.89%)
Sep 19, 2023 86.84 87.22 85.24 86.95 7,066,773 -0.55(-0.63%)
Sep 18, 2023 87.12 88.24 86.83 87.51 5,698,971 +0.17(+0.19%)
Sep 15, 2023 89.69 89.83 87.07 87.34 9,153,603 -3.33(-3.67%)
Sep 14, 2023 89.93 91.09 89.08 90.67 5,693,637 +2.16(+2.44%)
Sep 13, 2023 88.26 89.17 87.61 88.51 6,048,497 +0.34(+0.38%)
Sep 12, 2023 88.75 89.70 87.82 88.17 5,408,406 -1.52(-1.69%)
Sep 11, 2023 89.53 89.88 88.50 89.69 5,236,764 +1.71(+1.94%)
Sep 08, 2023 87.65 88.91 87.39 87.98 5,473,189 +0.39(+0.44%)
Sep 07, 2023 86.61 88.05 86.40 87.60 5,956,055 -0.95(-1.08%)
Sep 06, 2023 89.85 89.91 87.08 88.55 6,342,040 -1.83(-2.03%)
Sep 05, 2023 91.30 91.49 90.34 90.38 4,159,978 -1.22(-1.33%)
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.