Skip to main content

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

146.07 -1.86 (-1.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 96.74 97.24 95.89 97.05 5,776,187 +0.60(+0.63%)
Jul 28, 2023 95.81 97.01 95.33 96.45 8,973,441 +2.64(+2.82%)
Jul 27, 2023 97.89 98.15 93.16 93.80 11,900,941 -2.00(-2.09%)
Jul 26, 2023 95.08 96.66 94.40 95.80 15,349,024 +0.06(+0.06%)
Jul 25, 2023 94.76 96.52 94.73 95.74 6,644,394 +0.80(+0.84%)
Jul 24, 2023 94.46 95.49 94.07 94.94 6,048,587 +1.18(+1.26%)
Jul 21, 2023 94.84 94.99 93.73 93.76 7,264,862 -0.07(-0.07%)
Jul 20, 2023 95.04 95.65 93.32 93.83 10,909,857 -1.84(-1.92%)
Jul 19, 2023 95.68 96.55 95.25 95.67 11,190,960 +0.53(+0.56%)
Jul 18, 2023 92.91 95.59 92.63 95.14 10,111,275 +2.01(+2.16%)
Jul 17, 2023 92.05 93.81 92.02 93.13 7,748,623 +0.95(+1.03%)
Jul 14, 2023 92.97 93.50 91.73 92.18 7,812,097 -0.19(-0.20%)
Jul 13, 2023 91.43 92.94 91.20 92.37 7,950,258 +2.01(+2.22%)
Jul 12, 2023 90.60 91.25 89.72 90.36 20,681,004 +2.05(+2.32%)
Jul 11, 2023 87.07 88.58 86.47 88.31 10,102,918 +1.71(+1.98%)
Jul 10, 2023 85.73 86.75 85.41 86.60 6,431,454 +0.61(+0.71%)
Jul 07, 2023 86.06 88.43 85.86 85.99 8,883,072 -0.69(-0.80%)
Jul 06, 2023 86.59 87.01 85.18 86.68 14,952,161 -2.24(-2.51%)
Jul 05, 2023 88.15 89.36 88.15 88.92 12,523,906 -0.43(-0.48%)
Jul 03, 2023 88.79 89.48 88.61 89.34 3,643,183 +0.32(+0.36%)
Jun 30, 2023 87.98 89.64 87.78 89.02 8,353,285 +2.91(+3.38%)
Jun 29, 2023 84.82 86.19 84.61 86.12 9,069,287 +0.88(+1.03%)
Jun 28, 2023 84.36 85.75 83.98 85.24 15,126,396 +0.18(+0.21%)
Jun 27, 2023 82.85 85.40 82.57 85.06 11,410,425 +2.71(+3.29%)
Jun 26, 2023 83.05 84.18 82.21 82.35 9,686,142 -1.08(-1.29%)
Jun 23, 2023 83.23 84.47 82.96 83.42 8,834,561 -1.94(-2.27%)
Jun 22, 2023 83.92 85.42 83.70 85.36 10,081,397 +0.76(+0.90%)
Jun 21, 2023 85.26 85.75 84.18 84.60 10,665,765 -1.36(-1.58%)
Jun 20, 2023 86.04 86.58 84.61 85.96 7,002,894 -1.30(-1.49%)
Jun 16, 2023 89.43 89.47 86.97 87.26 10,155,007 -0.93(-1.05%)
Jun 15, 2023 84.60 89.00 88.19 14,161,568 +15.39(+21.14%)
May 08, 2023 72.87 73.05 72.03 72.80 7,680,364 +0.08(+0.11%)
May 05, 2023 70.89 73.30 70.72 72.72 10,220,940 +3.71(+5.37%)
May 04, 2023 69.91 70.08 68.26 69.01 15,239,025 -1.49(-2.11%)
May 03, 2023 72.29 73.60 70.39 70.50 21,049,202 -1.58(-2.19%)
May 02, 2023 74.15 74.16 70.40 72.08 14,171,393 -2.48(-3.32%)
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.