Skip to main content

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

116.25 +0.30 (+0.26%)
Official Closing Price Updated: 4:10 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 115.02 116.39 113.73 116.25 6,481,231 +0.30(+0.26%)
Feb 20, 2024 116.71 117.19 114.39 115.95 6,566,179 -2.02(-1.71%)
Feb 16, 2024 119.61 120.40 117.47 117.97 6,946,930 -1.85(-1.54%)
Feb 15, 2024 117.99 119.98 117.60 119.82 6,580,919 +2.26(+1.92%)
Feb 14, 2024 116.34 117.92 114.66 117.56 6,533,781 +3.05(+2.66%)
Feb 13, 2024 114.80 115.75 112.09 114.51 9,190,689 -4.91(-4.11%)
Feb 12, 2024 119.65 121.26 118.94 119.42 5,457,349 -0.20(-0.17%)
Feb 09, 2024 118.00 119.99 117.74 119.62 5,414,867 +1.91(+1.62%)
Feb 08, 2024 117.53 117.94 116.92 117.71 4,052,179 +0.14(+0.12%)
Feb 07, 2024 116.36 117.93 115.74 117.57 5,527,113 +2.83(+2.47%)
Feb 06, 2024 114.47 115.02 113.45 114.74 6,784,239 +0.92(+0.81%)
Feb 05, 2024 114.64 114.96 112.23 113.82 11,350,557 -1.29(-1.12%)
Feb 02, 2024 111.91 116.30 111.68 115.11 9,528,000 +3.50(+3.14%)
Feb 01, 2024 108.58 111.68 108.03 111.61 15,079,737 +4.05(+3.77%)
Jan 31, 2024 111.50 111.83 107.49 107.56 10,366,208 -5.58(-4.93%)
Jan 30, 2024 112.88 113.61 112.57 113.14 4,839,702 -0.24(-0.21%)
Jan 29, 2024 110.96 113.51 110.61 113.38 5,646,722 +2.46(+2.22%)
Jan 26, 2024 110.93 111.98 110.23 110.92 10,774,936 -0.40(-0.36%)
Jan 25, 2024 110.95 111.48 109.51 111.32 6,063,472 +1.77(+1.62%)
Jan 24, 2024 111.18 111.87 109.34 109.55 7,661,644 +0.31(+0.28%)
Jan 23, 2024 108.68 109.43 107.95 109.24 6,710,700 +0.89(+0.82%)
Jan 22, 2024 108.71 109.55 107.92 108.35 12,754,036 +0.69(+0.64%)
Jan 19, 2024 104.60 107.91 104.14 107.66 10,010,882 +3.76(+3.62%)
Jan 18, 2024 102.28 104.22 101.27 103.90 7,650,788 +2.58(+2.55%)
Jan 17, 2024 100.96 101.62 99.72 101.32 8,416,346 -1.74(-1.69%)
Jan 16, 2024 103.26 104.15 101.82 103.06 13,232,035 -1.19(-1.14%)
Jan 12, 2024 104.97 105.48 103.29 104.25 6,557,146 +0.17(+0.16%)
Jan 11, 2024 104.87 105.22 101.38 104.08 8,679,196 -0.28(-0.27%)
Jan 10, 2024 102.80 104.93 102.60 104.36 9,807,241 +1.80(+1.76%)
Jan 09, 2024 101.32 103.33 100.99 102.56 11,679,561 -0.54(-0.52%)
Jan 08, 2024 99.22 103.23 99.15 103.10 8,583,003 +4.17(+4.22%)
Jan 05, 2024 98.65 100.55 98.00 98.93 10,967,419 +0.30(+0.30%)
Jan 04, 2024 99.27 100.93 98.44 98.63 7,401,394 -1.00(-1.00%)
Jan 03, 2024 100.69 101.20 99.25 99.63 11,595,908 -2.49(-2.44%)
Jan 02, 2024 101.88 102.84 100.76 102.12 8,714,550 -1.87(-1.80%)
Dec 29, 2023 104.65 105.11 102.65 103.99 8,692,612 -1.01(-0.96%)
Dec 28, 2023 105.01 105.48 104.65 105.00 5,214,797 +0.00(+0.00%)
Dec 27, 2023 104.24 105.08 103.91 105.00 7,879,285 +0.64(+0.61%)
Dec 26, 2023 103.38 105.01 103.30 104.36 4,462,616 +1.22(+1.18%)
Dec 22, 2023 103.28 104.25 101.88 103.14 6,531,320 +0.63(+0.61%)
Dec 21, 2023 101.70 102.73 100.12 102.51 8,621,190 +2.77(+2.78%)
Dec 20, 2023 103.58 104.89 99.62 99.74 11,939,403 -4.48(-4.30%)
Dec 19, 2023 102.77 104.28 102.69 104.21 5,431,822 +1.79(+1.75%)
Dec 18, 2023 101.81 103.06 101.67 102.42 7,068,952 +1.61(+1.59%)
Dec 15, 2023 100.82 101.56 100.17 100.81 9,081,131 -0.43(-0.42%)
Dec 14, 2023 101.58 102.37 99.49 101.24 10,296,579 +0.89(+0.88%)
Dec 13, 2023 96.65 100.57 96.42 100.35 10,702,247 +3.91(+4.05%)
Dec 12, 2023 94.92 96.50 94.28 96.45 6,057,611 +1.27(+1.33%)
Dec 11, 2023 93.95 95.27 93.62 95.18 6,086,596 +1.13(+1.20%)
Dec 08, 2023 92.43 94.41 92.28 94.05 9,820,485 +1.12(+1.20%)
Dec 07, 2023 92.16 93.36 91.78 92.94 7,228,104 +2.01(+2.21%)
Dec 06, 2023 93.40 93.43 90.68 90.92 9,184,251 -1.21(-1.31%)
Dec 05, 2023 91.25 92.70 91.05 92.13 10,401,243 -0.09(-0.10%)
Dec 04, 2023 91.52 92.36 90.75 92.22 11,785,623 -1.42(-1.51%)
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.