Skip to main content

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

134.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 129.58 131.15 123.83 124.33 13,361,714 -7.53(-5.71%)
Nov 29, 2021 131.28 133.37 129.39 131.86 8,047,069 +4.83(+3.81%)
Nov 26, 2021 130.11 131.36 126.10 127.03 10,316,810 -9.17(-6.73%)
Nov 24, 2021 133.36 136.32 132.55 136.20 6,684,101 +0.90(+0.67%)
Nov 23, 2021 134.32 135.95 131.94 135.30 8,921,045 +0.63(+0.47%)
Nov 22, 2021 137.44 139.86 134.44 134.67 7,742,747 -1.14(-0.84%)
Nov 19, 2021 136.47 137.57 135.47 135.81 5,524,618 -0.74(-0.55%)
Nov 18, 2021 136.11 136.79 136.28 136.55 5,191,059 +1.40(+1.04%)
Nov 17, 2021 135.89 136.10 134.61 135.15 4,719,649 -0.99(-0.73%)
Nov 16, 2021 134.32 137.22 134.28 136.14 4,530,030 +1.61(+1.20%)
Nov 15, 2021 135.66 135.74 133.55 134.53 4,276,877 +0.09(+0.07%)
Nov 12, 2021 132.65 134.95 131.75 134.44 4,911,569 +3.00(+2.28%)
Nov 11, 2021 132.68 132.75 131.44 131.44 2,788,849 +0.02(+0.01%)
Nov 10, 2021 133.04 131.42 8,412,154 -3.24(-2.40%)
Nov 09, 2021 136.32 136.52 133.29 134.66 7,080,605 -1.37(-1.01%)
Nov 08, 2021 136.66 137.09 135.32 136.03 4,986,619 +0.48(+0.35%)
Nov 05, 2021 136.35 138.03 134.24 135.55 6,996,043 +1.43(+1.07%)
Nov 04, 2021 132.91 134.34 132.63 134.12 5,057,875 +1.81(+1.36%)
Nov 03, 2021 129.50 132.72 129.10 132.31 4,974,712 +2.38(+1.83%)
Nov 02, 2021 128.59 130.27 128.48 129.93 4,387,391 +1.51(+1.18%)
Nov 01, 2021 128.67 128.15 126.93 128.42 5,818,085 +0.70(+0.54%)
Oct 29, 2021 124.96 128.05 124.88 127.72 5,911,622 +0.72(+0.56%)
Oct 28, 2021 124.72 127.09 124.68 127.01 5,006,007 +3.55(+2.88%)
Oct 27, 2021 125.54 126.12 123.43 123.46 4,454,620 -1.70(-1.36%)
Oct 26, 2021 126.18 125.16 5,150,760 +0.48(+0.39%)
Oct 25, 2021 123.77 125.09 122.23 124.67 4,236,255 +1.88(+1.53%)
Oct 22, 2021 122.87 124.08 121.14 122.79 6,630,540 -0.54(-0.44%)
Oct 21, 2021 121.75 123.42 121.38 123.33 3,989,749 +1.00(+0.82%)
Oct 20, 2021 121.26 122.56 121.16 122.33 4,537,761 +1.49(+1.23%)
Oct 19, 2021 119.55 120.93 119.02 120.84 4,251,168 +2.67(+2.26%)
Oct 18, 2021 115.60 118.43 115.05 118.17 4,244,994 +1.08(+0.92%)
Oct 15, 2021 116.28 117.41 115.70 117.09 4,937,956 +2.60(+2.27%)
Oct 14, 2021 111.94 114.61 111.58 114.49 6,107,444 +5.55(+5.10%)
Oct 13, 2021 108.67 109.66 106.30 108.94 6,427,690 +1.03(+0.95%)
Oct 12, 2021 109.40 109.71 107.24 107.91 7,604,305 -0.78(-0.71%)
Oct 11, 2021 110.55 112.91 108.60 108.69 5,886,361 -2.41(-2.17%)
Oct 08, 2021 112.31 112.62 110.55 111.10 7,596,377 -0.61(-0.54%)
Oct 07, 2021 111.54 113.96 111.35 111.71 7,911,116 +2.77(+2.54%)
Oct 06, 2021 104.71 109.05 103.40 108.94 12,503,032 +1.40(+1.30%)
Oct 05, 2021 105.48 109.30 104.85 107.54 8,209,566 +3.13(+3.00%)
Oct 04, 2021 107.59 108.30 102.64 104.41 11,162,589 -4.15(-3.82%)
Oct 01, 2021 106.12 109.83 103.41 108.56 11,620,345 +3.64(+3.47%)
Sep 30, 2021 109.96 110.51 104.75 104.92 12,843,942 -3.82(-3.52%)
Sep 29, 2021 109.34 110.73 108.34 108.75 10,334,817 +0.53(+0.49%)
Sep 28, 2021 112.92 113.19 107.67 108.22 12,931,112 -7.04(-6.11%)
Sep 27, 2021 115.36 116.33 114.64 115.26 5,504,970 -0.99(-0.85%)
Sep 24, 2021 114.32 116.81 114.11 116.25 5,416,617 +0.55(+0.47%)
Sep 23, 2021 113.13 116.97 112.94 115.70 6,740,867 +4.10(+3.67%)
Sep 22, 2021 110.30 113.24 109.50 111.60 9,183,784 +3.07(+2.83%)
Sep 21, 2021 110.60 111.64 108.06 108.53 10,553,289 -0.21(-0.20%)
Sep 20, 2021 109.44 110.73 104.75 108.75 16,400,144 -5.86(-5.11%)
Sep 17, 2021 117.29 117.64 114.18 114.60 8,604,890 -3.30(-2.80%)
Sep 16, 2021 118.05 118.89 115.46 117.91 5,843,492 -0.63(-0.53%)
Sep 15, 2021 115.98 119.46 115.04 118.53 6,318,874 +2.86(+2.48%)
Sep 14, 2021 118.73 118.92 114.90 115.67 6,994,406 -1.86(-1.59%)
Sep 13, 2021 119.19 119.38 115.61 117.53 6,434,330 +0.80(+0.69%)
Sep 10, 2021 121.12 121.49 116.56 116.73 6,310,144 -2.69(-2.25%)
Sep 09, 2021 120.86 122.40 119.29 119.42 6,675,581 -1.67(-1.38%)
Sep 08, 2021 121.00 121.67 119.43 121.08 7,690,894 -0.51(-0.42%)
Sep 07, 2021 122.53 122.62 120.94 121.59 5,031,126 -1.27(-1.03%)
Sep 03, 2021 121.95 123.28 121.59 122.86 3,875,660 -0.15(-0.12%)
Sep 02, 2021 123.04 123.66 121.92 123.01 4,896,551 +1.00(+0.82%)
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.