Skip to main content

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

136.84 +0.72 (+0.53%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 135.69 137.23 135.39 136.11 2,643,115 +0.52(+0.38%)
May 17, 2024 135.14 135.69 134.00 135.59 3,344,406 +0.52(+0.38%)
May 16, 2024 136.03 137.30 134.97 135.07 10,313,329 -1.02(-0.75%)
May 15, 2024 133.14 136.32 132.63 136.09 3,667,166 +4.88(+3.72%)
May 14, 2024 129.60 131.63 129.21 131.21 3,794,943 +1.64(+1.27%)
May 13, 2024 130.76 130.82 128.63 129.57 2,514,634 +0.02(+0.02%)
May 10, 2024 130.22 130.86 128.56 129.55 3,421,400 +0.45(+0.35%)
May 09, 2024 127.01 129.11 126.54 129.10 3,172,563 +2.07(+1.63%)
May 08, 2024 125.58 127.38 125.47 127.03 2,866,210 -0.07(-0.06%)
May 07, 2024 127.31 128.05 126.50 127.10 7,254,194 +0.48(+0.38%)
May 06, 2024 124.56 126.63 124.30 126.62 3,488,251 +3.76(+3.06%)
May 03, 2024 122.77 123.64 120.94 122.86 4,857,761 +4.42(+3.73%)
May 02, 2024 117.89 119.07 114.71 118.44 4,388,342 +3.09(+2.68%)
May 01, 2024 116.07 120.85 115.03 115.35 6,617,510 -1.27(-1.09%)
Apr 30, 2024 121.27 122.00 116.54 116.62 5,156,281 -5.74(-4.69%)
Apr 29, 2024 122.41 122.89 120.39 122.36 3,171,789 +1.22(+1.01%)
Apr 26, 2024 119.85 122.31 119.38 121.14 6,060,566 +3.30(+2.80%)
Apr 25, 2024 114.79 118.42 113.60 117.84 6,749,203 -1.51(-1.27%)
Apr 24, 2024 120.15 120.72 117.74 119.35 10,389,784 -0.16(-0.13%)
Apr 23, 2024 116.88 119.87 116.50 119.51 5,001,422 +4.06(+3.52%)
Apr 22, 2024 114.21 117.31 112.57 115.45 6,301,987 +2.90(+2.58%)
Apr 19, 2024 115.38 116.10 111.54 112.55 11,658,995 -2.98(-2.58%)
Apr 18, 2024 117.22 118.72 114.84 115.53 5,576,307 -0.82(-0.70%)
Apr 17, 2024 120.26 120.36 115.36 116.35 6,662,786 -2.17(-1.83%)
Apr 16, 2024 119.53 120.62 117.59 118.52 5,984,790 -0.74(-0.62%)
Apr 15, 2024 127.01 127.10 118.60 119.26 8,710,600 -4.58(-3.70%)
Apr 12, 2024 126.57 127.63 122.59 123.84 8,850,393 -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%)
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.