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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	42.80	42.95	41.89	42.13	4,177,382	-0.88(-2.05%)
May 30, 2018	42.05	43.22	41.99	43.01	4,011,722	+1.60(+3.87%)
May 29, 2018	41.99	42.40	40.78	41.41	5,745,917	-1.44(-3.36%)
May 25, 2018		42.85	42.85	42.85	0	-0.36(-0.82%)
May 24, 2018	43.24	43.38	42.22	43.20	3,338,408	-0.25(-0.57%)
May 23, 2018	42.41	43.48	42.32	43.45	3,130,257	+0.36(+0.85%)
May 22, 2018	43.76	43.89	42.92	43.09	2,506,301	-0.36(-0.84%)
May 21, 2018	43.30	43.76	43.12	43.45	3,640,819	+0.93(+2.19%)
May 18, 2018	42.66	42.83	42.32	42.52	1,778,209	-0.33(-0.76%)
May 17, 2018	42.83	43.42	42.43	42.85	4,324,802	-0.13(-0.31%)
May 16, 2018	42.45	43.20	42.45	42.98	5,488,282	+0.56(+1.31%)
May 15, 2018	42.68	42.68	41.97	42.43	6,958,994	-0.86(-2.00%)
May 14, 2018	43.52	43.87	43.06	43.29	2,633,279	+0.13(+0.31%)
May 11, 2018	42.94	43.43	42.68	43.16	2,853,716	+0.24(+0.56%)
May 10, 2018	42.14	43.08	42.07	42.92	4,891,148	+1.20(+2.88%)
May 09, 2018	40.93	41.90	40.64	41.72	4,195,030	+1.16(+2.86%)
May 08, 2018	40.40	40.76	39.79	40.55	3,610,041	+0.01(+0.02%)
May 07, 2018	40.58	41.07	40.22	40.54	4,451,075	+0.38(+0.96%)
May 04, 2018	38.19	40.51	38.04	40.16	6,136,786	+1.49(+3.85%)
May 03, 2018	38.49	39.02	37.14	38.67	10,229,591	-0.25(-0.64%)
May 02, 2018	39.67	40.08	38.76	38.92	5,504,451	-0.84(-2.12%)
May 01, 2018	39.34	39.83	38.51	39.77	5,367,615	+0.21(+0.53%)
Apr 30, 2018	40.80	41.12	39.55	39.56	5,445,536	-0.94(-2.32%)
Apr 27, 2018	40.71	40.88	40.04	40.50	4,940,524	+0.10(+0.24%)
Apr 26, 2018	39.77	40.82	39.54	40.40	5,750,930	+1.18(+3.01%)
Apr 25, 2018	38.95	39.48	38.01	39.22	5,051,639	+0.22(+0.57%)
Apr 24, 2018	41.13	41.24	38.17	39.00	9,113,707	-1.58(-3.90%)
Apr 23, 2018	40.91	41.21	40.04	40.58	3,373,348	-0.03(-0.07%)
Apr 20, 2018	41.68	41.76	40.16	40.61	5,929,203	-1.08(-2.60%)
Apr 19, 2018	42.03	42.17	41.16	41.70	4,390,766	-0.69(-1.63%)
Apr 18, 2018	42.60	42.84	42.17	42.39	3,454,020	+0.08(+0.18%)
Apr 17, 2018	41.93	42.62	41.63	42.31	4,179,973	+1.31(+3.18%)
Apr 16, 2018	40.86	41.41	40.44	41.01	3,897,697	+0.96(+2.40%)
Apr 13, 2018	41.05	41.14	39.50	40.05	6,260,564	-0.36(-0.90%)
Apr 12, 2018	40.11	40.88	40.02	40.41	6,250,669	+1.00(+2.53%)
Apr 11, 2018	39.34	40.32	39.29	39.41	6,879,816	-0.69(-1.72%)
Apr 10, 2018	39.71	40.49	39.14	40.10	7,760,110	+1.92(+5.03%)
Apr 09, 2018	38.48	39.93	38.04	38.18	7,021,897	+0.43(+1.14%)
Apr 06, 2018	39.40	40.16	36.95	37.75	11,136,827	-2.65(-6.56%)
Apr 05, 2018	40.38	40.87	39.82	40.40	6,965,442	+0.84(+2.13%)
Apr 04, 2018	36.53	39.84	36.46	39.56	10,404,741	+1.24(+3.23%)
Apr 03, 2018	37.52	38.54	36.57	38.32	9,533,822	+1.45(+3.93%)
Apr 02, 2018	39.20	39.46	35.62	36.87	12,606,157	-2.75(-6.95%)
Mar 29, 2018		39.62	39.62	39.62	0	+1.58(+4.16%)
Mar 28, 2018	38.44	39.27	37.45	38.04	10,304,772	-0.27(-0.70%)
Mar 27, 2018	40.94	41.21	37.57	38.31	8,142,740	-2.18(-5.38%)
Mar 26, 2018	39.18	40.61	37.98	40.49	9,407,756	+3.13(+8.37%)
Mar 23, 2018	40.23	40.57	37.29	37.36	10,777,105	-2.65(-6.62%)
Mar 22, 2018	41.97	42.46	39.82	40.01	10,407,594	-3.21(-7.44%)
Mar 21, 2018	43.42	44.57	43.08	43.22	4,741,673	-0.22(-0.51%)
Mar 20, 2018	43.42	43.79	43.09	43.44	3,270,694	+0.21(+0.49%)
Mar 19, 2018	44.62	44.65	42.32	43.23	6,685,112	-1.83(-4.07%)
Mar 16, 2018	45.21	45.68	45.06	45.06	4,496,860	+0.11(+0.23%)
Mar 15, 2018	45.43	45.77	44.69	44.96	4,365,643	-0.16(-0.36%)
Mar 14, 2018	46.37	46.47	44.81	45.12	4,441,583	-0.70(-1.53%)
Mar 13, 2018	47.42	47.71	45.49	45.82	7,676,796	-0.93(-1.99%)
Mar 12, 2018	47.12	47.46	46.54	46.75	4,842,154	-0.16(-0.35%)
Mar 09, 2018	45.40	46.95	45.21	46.92	6,122,219	+2.28(+5.12%)
Mar 08, 2018	44.35	44.69	43.81	44.63	4,950,692	+0.62(+1.42%)
Mar 07, 2018		44.19		44.01	7,773,267	-0.03(-0.07%)
Mar 06, 2018	44.24	44.25	43.22	44.04	5,218,774	+0.35(+0.79%)
Mar 05, 2018	41.61	44.01	41.54	43.69	8,564,115	+1.41(+3.34%)
Mar 02, 2018	40.72	42.54	40.25	42.28	9,007,525	+0.65(+1.57%)