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

97.76 USD +4.37 (+4.68%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 95.44 98.37 95.43 97.76 7,710,122 +4.37(+4.68%)
May 13, 2021 91.30 94.83 91.28 93.39 12,258,176 +3.24(+3.59%)
May 12, 2021 94.25 95.21 89.76 90.15 11,093,216 -6.26(-6.49%)
May 11, 2021 95.53 97.11 93.41 96.41 11,555,168 -2.64(-2.67%)
May 10, 2021 102.34 102.48 98.91 99.05 6,539,008 -2.96(-2.90%)
May 07, 2021 100.45 102.54 99.93 102.01 7,394,323 +2.21(+2.21%)
May 06, 2021 97.63 99.95 96.07 99.80 8,608,537 +2.32(+2.38%)
May 05, 2021 98.72 98.87 96.97 97.48 5,318,337 +0.05(+0.05%)
May 04, 2021 97.80 98.17 94.65 97.43 9,265,443 -1.81(-1.82%)
May 03, 2021 100.17 100.47 98.94 99.24 5,361,278 +0.52(+0.53%)
Apr 30, 2021 98.93 99.58 98.00 98.72 6,643,400 -1.85(-1.84%)
Apr 29, 2021 100.89 101.12 98.11 100.57 6,920,425 +1.84(+1.86%)
Apr 28, 2021 99.08 99.93 98.42 98.73 6,014,721 -0.07(-0.07%)
Apr 27, 2021 99.17 99.31 98.03 98.80 4,367,857 -0.11(-0.11%)
Apr 26, 2021 98.86 99.38 98.50 98.91 5,191,110 +0.65(+0.66%)
Apr 23, 2021 95.67 99.36 95.60 98.26 6,288,100 +2.97(+3.12%)
Apr 22, 2021 97.82 98.44 94.45 95.29 9,567,209 -2.62(-2.68%)
Apr 21, 2021 94.79 98.09 94.68 97.91 5,392,771 +2.68(+2.81%)
Apr 20, 2021 96.48 97.00 94.16 95.23 5,513,716 -2.15(-2.21%)
Apr 19, 2021 98.17 98.49 96.37 97.38 6,550,179 -1.54(-1.56%)
Apr 16, 2021 98.91 99.30 97.78 98.92 5,883,100 +1.02(+1.04%)
Apr 15, 2021 96.41 98.08 96.40 97.90 5,866,923 +3.00(+3.16%)
Apr 14, 2021 95.84 96.57 94.41 94.90 6,964,335 -0.90(-0.94%)
Apr 13, 2021 94.92 96.28 94.62 95.80 4,524,518 +0.88(+0.93%)
Apr 12, 2021 94.41 95.16 94.00 94.92 4,571,125 +0.11(+0.12%)
Apr 09, 2021 92.80 94.99 92.70 94.81 4,825,000 +1.99(+2.14%)
Apr 08, 2021 92.48 92.90 91.80 92.82 4,360,117 +1.32(+1.44%)
Apr 07, 2021 91.14 91.81 90.82 91.50 4,215,656 +0.34(+0.37%)
Apr 06, 2021 91.01 92.00 90.78 91.16 4,862,920 -0.28(-0.31%)
Apr 05, 2021 89.54 91.81 89.49 91.44 6,756,064 +3.90(+4.46%)
Apr 01, 2021 86.23 87.69 86.07 87.54 5,257,200 +2.59(+3.05%)
Mar 31, 2021 84.31 85.99 84.30 84.95 5,685,175 +0.95(+1.13%)
Mar 30, 2021 83.71 84.37 82.82 84.00 6,435,257 -0.58(-0.69%)
Mar 29, 2021 83.72 85.20 82.69 84.58 6,783,781 -0.05(-0.06%)
Mar 26, 2021 81.61 84.97 81.20 84.63 7,596,800 +3.78(+4.68%)
Mar 25, 2021 78.55 81.35 77.28 80.85 9,640,526 +1.37(+1.72%)
Mar 24, 2021 81.69 82.75 79.47 79.48 6,972,508 -1.20(-1.49%)
Mar 23, 2021 82.28 83.23 80.18 80.68 6,451,800 -2.03(-2.45%)
Mar 22, 2021 81.06 83.62 81.06 82.71 4,657,888 +1.92(+2.38%)
Mar 19, 2021 81.04 82.05 79.31 80.79 5,342,500 -0.44(-0.54%)
Mar 18, 2021 83.14 84.59 80.79 81.23 7,706,401 -3.62(-4.27%)
Mar 17, 2021 83.18 85.49 82.42 84.85 6,283,877 +0.71(+0.84%)
Mar 16, 2021 84.85 85.32 83.56 84.14 5,606,322 -0.33(-0.39%)
Mar 15, 2021 83.11 84.59 81.64 84.47 4,409,925 +1.51(+1.82%)
Mar 12, 2021 81.70 83.04 81.13 82.96 4,387,100 +0.40(+0.48%)
Mar 11, 2021 81.81 83.92 81.51 82.56 6,236,509 +2.43(+3.03%)
Mar 10, 2021 80.24 81.28 79.31 80.13 10,793,014 +1.49(+1.89%)
Mar 09, 2021 77.94 80.33 77.60 78.64 7,226,795 +3.14(+4.16%)
Mar 08, 2021 77.27 79.05 75.28 75.50 11,087,375 -1.08(-1.41%)
Mar 05, 2021 74.77 77.29 70.27 76.58 11,367,200 +3.93(+5.41%)
Mar 04, 2021 75.32 76.96 69.77 72.65 13,739,725 -2.78(-3.69%)
Mar 03, 2021 78.11 78.76 75.38 75.43 11,497,853 -3.17(-4.03%)
Mar 02, 2021 80.66 80.76 78.43 78.60 8,855,610 -1.82(-2.26%)
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.