Skip to main content

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

134.64 +0.56 (+0.42%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 75.94 76.58 72.27 73.54 12,520,400 -1.15(-1.54%)
Feb 25, 2021 79.69 80.60 73.73 74.68 14,055,099 -5.78(-7.19%)
Feb 24, 2021 77.25 80.81 76.61 80.47 6,428,883 +2.56(+3.28%)
Feb 23, 2021 76.28 78.81 73.56 77.91 6,673,099 +0.23(+0.29%)
Feb 22, 2021 77.73 79.26 77.52 77.68 4,390,894 -1.79(-2.26%)
Feb 19, 2021 80.84 80.96 79.22 79.48 5,226,651 -0.44(-0.55%)
Feb 18, 2021 79.25 80.44 78.12 79.92 5,244,518 -1.06(-1.31%)
Feb 17, 2021 79.78 81.13 79.11 80.98 4,895,305 +0.02(+0.02%)
Feb 16, 2021 82.00 82.10 80.48 80.96 6,208,195 -0.20(-0.24%)
Feb 12, 2021 79.43 81.29 79.40 81.15 4,028,316 +1.21(+1.51%)
Feb 11, 2021 80.30 80.56 78.38 79.95 5,460,736 +0.39(+0.49%)
Feb 10, 2021 80.91 80.94 78.04 79.56 6,106,630 -0.10(-0.12%)
Feb 09, 2021 79.28 80.07 79.04 79.65 4,144,027 -0.20(-0.25%)
Feb 08, 2021 79.12 79.87 78.55 79.85 4,089,780 +1.73(+2.21%)
Feb 05, 2021 78.47 78.59 77.43 78.12 4,114,101 +0.92(+1.19%)
Feb 04, 2021 75.38 77.25 75.27 77.20 3,536,722 +2.49(+3.33%)
Feb 03, 2021 75.12 75.79 73.93 74.71 5,249,377 +0.19(+0.25%)
Feb 02, 2021 73.47 75.49 73.44 74.53 5,612,475 +3.05(+4.27%)
Feb 01, 2021 70.14 72.13 68.88 71.48 6,191,464 +3.31(+4.86%)
Jan 29, 2021 71.31 71.92 67.10 68.16 11,364,499 -4.21(-5.81%)
Jan 28, 2021 71.77 74.90 71.56 72.37 6,759,160 +1.70(+2.40%)
Jan 27, 2021 74.15 74.17 69.25 70.67 9,876,700 -5.57(-7.30%)
Jan 26, 2021 77.21 77.47 76.14 76.24 4,164,096 -0.37(-0.49%)
Jan 25, 2021 76.24 76.85 73.12 76.62 7,093,832 +0.90(+1.19%)
Jan 22, 2021 75.37 76.43 75.12 75.71 4,664,409 -0.81(-1.06%)
Jan 21, 2021 76.73 76.99 75.95 76.53 3,806,114 +0.20(+0.26%)
Jan 20, 2021 74.74 76.89 74.53 76.33 4,350,633 +3.03(+4.13%)
Jan 19, 2021 73.15 73.64 72.25 73.30 4,564,160 +1.72(+2.40%)
Jan 15, 2021 72.24 72.74 70.50 71.59 8,100,188 -1.60(-2.18%)
Jan 14, 2021 74.53 74.82 73.06 73.18 4,844,056 -0.84(-1.14%)
Jan 13, 2021 73.44 74.66 72.92 74.03 4,402,080 +0.58(+0.79%)
Jan 12, 2021 73.56 74.10 72.07 73.45 5,338,404 -0.03(-0.04%)
Jan 11, 2021 72.96 74.52 72.83 73.48 5,308,428 -1.40(-1.87%)
Jan 08, 2021 74.59 75.05 72.52 74.88 8,395,998 +1.25(+1.70%)
Jan 07, 2021 72.03 74.14 71.88 73.62 6,140,292 +3.08(+4.36%)
Jan 06, 2021 68.41 72.47 68.08 70.55 10,479,762 +1.27(+1.84%)
Jan 05, 2021 67.54 69.96 67.54 69.27 5,770,586 +1.37(+2.02%)
Jan 04, 2021 71.62 71.69 65.65 67.90 10,565,773 -2.93(-4.14%)
Dec 31, 2020 70.83 70.83 70.83 4,000,653 +1.11(+1.59%)
Dec 30, 2020 69.98 70.39 69.52 69.72 4,000,653 +0.24(+0.34%)
Dec 29, 2020 70.79 70.90 69.13 69.49 4,954,472 -0.37(-0.53%)
Dec 28, 2020 69.65 70.10 69.27 69.86 3,725,530 +1.73(+2.53%)
Dec 24, 2020 67.63 68.14 67.30 68.14 2,184,299 +0.84(+1.25%)
Dec 23, 2020 67.68 68.47 67.26 67.29 4,464,153 +0.12(+0.18%)
Dec 22, 2020 67.72 67.79 66.52 67.17 4,871,457 -0.37(-0.54%)
Dec 21, 2020 65.94 68.04 64.31 67.54 9,104,844 -0.69(-1.00%)
Dec 18, 2020 69.27 69.35 67.05 68.23 8,604,508 -0.88(-1.27%)
Dec 17, 2020 68.92 69.22 68.44 69.11 4,872,392 +1.18(+1.74%)
Dec 16, 2020 67.78 68.49 67.23 67.92 4,954,663 +0.33(+0.49%)
Dec 15, 2020 66.50 67.63 65.66 67.59 5,917,024 +2.61(+4.02%)
Dec 14, 2020 67.18 67.78 64.86 64.98 6,375,935 -0.87(-1.32%)
Dec 11, 2020 65.14 66.03 64.24 65.85 6,206,579 -0.24(-0.37%)
Dec 10, 2020 65.37 66.72 64.89 66.09 6,163,505 -0.12(-0.18%)
Dec 09, 2020 68.47 68.52 65.69 66.21 7,497,680 -2.21(-3.23%)
Dec 08, 2020 66.70 68.36 66.66 68.42 4,180,667 +0.98(+1.45%)
Dec 07, 2020 67.41 67.75 66.72 67.44 5,516,777 -0.44(-0.65%)
Dec 04, 2020 66.49 67.88 66.46 67.88 3,774,217 +1.77(+2.68%)
Dec 03, 2020 66.17 66.97 65.54 66.11 5,800,498 -0.20(-0.30%)
Dec 02, 2020 65.15 66.31 64.84 66.31 4,563,776 +0.55(+0.83%)
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.