Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,139.72 -835.99 (-1.29%) CMC Crypto 200
1,331.03 -29.29 (-2.15%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 147.02 | 147.97 | 145.87 | 146.74 | 146.74 | 2,210,928 |
| 20 Jun 2024 | 149.79 | 150.34 | 146.33 | 147.79 | 147.79 | 3,665,200 |
| 18 Jun 2024 | 147.97 | 149.15 | 147.64 | 149.03 | 149.03 | 2,066,300 |
| 17 Jun 2024 | 144.02 | 149.08 | 143.60 | 147.95 | 147.95 | 2,904,900 |
| 14 Jun 2024 | 143.10 | 144.63 | 142.25 | 144.57 | 144.57 | 6,709,800 |
| 13 Jun 2024 | 145.02 | 145.15 | 142.20 | 144.46 | 144.46 | 6,772,000 |
| 12 Jun 2024 | 143.85 | 145.77 | 142.80 | 143.57 | 143.57 | 4,086,600 |
| 11 Jun 2024 | 138.03 | 140.29 | 136.40 | 140.16 | 140.16 | 2,803,400 |
| 10 Jun 2024 | 137.38 | 139.54 | 136.90 | 139.24 | 139.24 | 2,699,000 |
| 07 Jun 2024 | 137.80 | 140.29 | 136.90 | 137.97 | 137.97 | 3,539,000 |
| 06 Jun 2024 | 138.98 | 139.29 | 137.14 | 138.64 | 138.64 | 2,680,500 |
| 05 Jun 2024 | 135.73 | 138.75 | 134.24 | 138.69 | 138.69 | 3,774,200 |
| 04 Jun 2024 | 132.61 | 134.59 | 131.39 | 133.94 | 133.94 | 3,825,400 |
| 03 Jun 2024 | 134.57 | 134.65 | 129.68 | 133.56 | 133.56 | 4,743,100 |
| 31 May 2024 | 130.52 | 133.49 | 126.61 | 133.30 | 133.30 | 5,937,800 |
| 30 May 2024 | 131.37 | 131.87 | 128.98 | 129.98 | 129.98 | 4,330,300 |
| 29 May 2024 | 132.29 | 133.50 | 132.05 | 132.65 | 132.65 | 6,054,300 |
| 28 May 2024 | 135.83 | 136.01 | 133.41 | 135.50 | 135.50 | 2,587,100 |
| 24 May 2024 | 134.05 | 135.83 | 133.28 | 135.23 | 135.23 | 2,684,700 |
| 23 May 2024 | 138.08 | 138.12 | 131.70 | 132.67 | 132.67 | 4,623,300 |
| 22 May 2024 | 136.43 | 136.99 | 134.08 | 135.79 | 135.79 | 4,506,300 |
| 21 May 2024 | 135.41 | 137.16 | 135.28 | 137.00 | 137.00 | 2,329,900 |
| 20 May 2024 | 135.69 | 137.23 | 135.39 | 136.11 | 136.11 | 2,645,700 |
| 17 May 2024 | 135.14 | 135.69 | 134.00 | 135.59 | 135.59 | 3,344,400 |
| 16 May 2024 | 136.03 | 137.30 | 134.97 | 135.07 | 135.07 | 10,316,300 |
| 15 May 2024 | 133.14 | 136.32 | 132.63 | 136.09 | 136.09 | 3,676,600 |
| 14 May 2024 | 129.60 | 131.63 | 129.21 | 131.21 | 131.21 | 3,804,900 |
| 13 May 2024 | 130.76 | 130.82 | 128.63 | 129.57 | 129.57 | 2,517,700 |
| 10 May 2024 | 130.22 | 130.86 | 128.56 | 129.55 | 129.55 | 3,421,400 |
| 09 May 2024 | 127.01 | 129.11 | 126.54 | 129.10 | 129.10 | 3,182,100 |
| 08 May 2024 | 125.58 | 127.38 | 125.47 | 127.03 | 127.03 | 2,878,500 |
| 07 May 2024 | 127.31 | 128.05 | 126.50 | 127.10 | 127.10 | 7,257,900 |
| 06 May 2024 | 124.56 | 126.63 | 124.30 | 126.62 | 126.62 | 3,515,200 |
| 03 May 2024 | 122.77 | 123.64 | 120.94 | 122.86 | 122.86 | 4,857,700 |
| 02 May 2024 | 117.89 | 119.07 | 114.71 | 118.44 | 118.44 | 4,396,500 |
| 01 May 2024 | 116.07 | 120.85 | 115.03 | 115.35 | 115.35 | 6,631,100 |
| 30 Apr 2024 | 121.27 | 122.00 | 116.54 | 116.62 | 116.62 | 5,167,600 |
| 29 Apr 2024 | 122.41 | 122.89 | 120.39 | 122.36 | 122.36 | 3,177,100 |
| 26 Apr 2024 | 119.85 | 122.31 | 119.38 | 121.14 | 121.14 | 6,060,500 |
| 25 Apr 2024 | 114.79 | 118.42 | 113.60 | 117.84 | 117.84 | 6,755,700 |
| 24 Apr 2024 | 120.15 | 120.72 | 117.74 | 119.35 | 119.35 | 10,395,500 |
| 23 Apr 2024 | 116.88 | 119.87 | 116.50 | 119.51 | 119.51 | 5,019,700 |
| 22 Apr 2024 | 114.21 | 117.31 | 112.57 | 115.45 | 115.45 | 6,315,100 |
| 19 Apr 2024 | 115.38 | 116.10 | 111.54 | 112.55 | 112.55 | 11,614,600 |
| 18 Apr 2024 | 117.22 | 118.72 | 114.84 | 115.53 | 115.53 | 5,587,900 |
| 17 Apr 2024 | 120.26 | 120.36 | 115.36 | 116.35 | 116.35 | 6,666,500 |
| 16 Apr 2024 | 119.53 | 120.62 | 117.59 | 118.52 | 118.52 | 5,997,700 |
| 15 Apr 2024 | 127.01 | 127.10 | 118.60 | 119.26 | 119.26 | 8,718,500 |
| 12 Apr 2024 | 126.57 | 127.63 | 122.59 | 123.84 | 123.84 | 8,833,600 |
| 11 Apr 2024 | 127.61 | 130.43 | 124.98 | 129.40 | 129.40 | 5,004,700 |
| 10 Apr 2024 | 126.11 | 128.13 | 125.08 | 126.61 | 126.61 | 7,529,400 |
| 09 Apr 2024 | 131.48 | 131.67 | 126.84 | 130.52 | 130.52 | 5,426,300 |
| 08 Apr 2024 | 130.50 | 131.27 | 129.55 | 130.07 | 130.07 | 6,096,000 |
| 05 Apr 2024 | 127.10 | 131.48 | 126.74 | 129.93 | 129.93 | 6,943,300 |
| 04 Apr 2024 | 134.03 | 134.30 | 125.87 | 126.18 | 126.18 | 7,072,700 |
| 03 Apr 2024 | 129.74 | 132.19 | 129.72 | 131.05 | 131.05 | 4,613,100 |
| 02 Apr 2024 | 130.16 | 130.75 | 128.83 | 130.68 | 130.68 | 3,696,600 |
| 01 Apr 2024 | 134.54 | 134.95 | 132.33 | 133.35 | 133.35 | 5,667,000 |
| 28 Mar 2024 | 134.13 | 135.16 | 133.78 | 134.03 | 134.03 | 3,843,700 |
| 27 Mar 2024 | 133.00 | 134.14 | 131.34 | 134.08 | 134.08 | 4,600,500 |
| 26 Mar 2024 | 132.87 | 133.09 | 130.68 | 130.81 | 130.81 | 6,567,800 |
| 25 Mar 2024 | 131.76 | 132.68 | 131.65 | 131.88 | 131.88 | 5,737,500 |
| 22 Mar 2024 | 133.49 | 133.99 | 132.75 | 132.94 | 132.94 | 4,108,700 |
| 21 Mar 2024 | 134.67 | 135.20 | 133.51 | 133.69 | 133.69 | 4,330,600 |
| 20 Mar 2024 | 129.02 | 132.64 | 128.48 | 132.45 | 132.45 | 6,279,100 |
| 19 Mar 2024 | 126.34 | 129.21 | 125.58 | 129.07 | 129.07 | 5,291,800 |
| 19 Mar 2024 | 0.395 Dividend | |||||
| 18 Mar 2024 | 128.17 | 129.24 | 126.98 | 127.29 | 126.90 | 6,188,800 |
| 15 Mar 2024 | 125.41 | 126.53 | 124.05 | 125.03 | 124.64 | 6,088,500 |
| 14 Mar 2024 | 129.33 | 129.46 | 125.49 | 127.80 | 127.40 | 5,564,600 |
| 13 Mar 2024 | 129.55 | 129.71 | 127.62 | 128.71 | 128.31 | 3,708,000 |
| 12 Mar 2024 | 126.92 | 129.81 | 125.00 | 129.39 | 128.99 | 6,147,900 |
| 11 Mar 2024 | 124.75 | 125.80 | 123.33 | 125.37 | 124.98 | 7,690,100 |
| 08 Mar 2024 | 128.57 | 130.60 | 125.29 | 125.73 | 125.34 | 9,768,200 |
| 07 Mar 2024 | 126.93 | 128.93 | 126.22 | 128.15 | 127.75 | 5,795,800 |
| 06 Mar 2024 | 125.12 | 126.20 | 123.54 | 124.54 | 124.15 | 6,240,700 |
| 05 Mar 2024 | 124.94 | 125.32 | 121.00 | 122.70 | 122.32 | 6,849,300 |
| 04 Mar 2024 | 126.38 | 127.94 | 126.32 | 126.49 | 126.10 | 4,766,400 |
| 01 Mar 2024 | 124.16 | 127.31 | 123.83 | 127.04 | 126.65 | 6,111,400 |
| 29 Feb 2024 | 123.55 | 124.74 | 121.57 | 123.43 | 123.05 | 6,950,900 |
| 28 Feb 2024 | 121.68 | 122.76 | 121.38 | 122.25 | 121.87 | 3,882,300 |
| 27 Feb 2024 | 122.69 | 123.02 | 121.28 | 122.81 | 122.43 | 4,652,400 |
| 26 Feb 2024 | 123.88 | 124.22 | 122.12 | 122.23 | 121.85 | 4,292,600 |
| 23 Feb 2024 | 124.63 | 125.28 | 123.06 | 123.53 | 123.15 | 6,649,300 |
| 22 Feb 2024 | 120.91 | 124.10 | 120.27 | 123.40 | 123.02 | 6,293,300 |
| 21 Feb 2024 | 115.02 | 116.39 | 113.73 | 116.25 | 115.89 | 6,548,000 |
| 20 Feb 2024 | 116.71 | 117.19 | 114.39 | 115.95 | 115.59 | 6,589,200 |
| 16 Feb 2024 | 119.61 | 120.40 | 117.47 | 117.97 | 117.60 | 6,942,600 |
| 15 Feb 2024 | 117.99 | 119.99 | 117.59 | 119.82 | 119.45 | 6,601,900 |
| 14 Feb 2024 | 116.34 | 117.93 | 114.66 | 117.56 | 117.20 | 6,561,800 |
| 13 Feb 2024 | 114.80 | 115.75 | 112.09 | 114.51 | 114.15 | 9,210,600 |
| 12 Feb 2024 | 119.65 | 121.26 | 118.93 | 119.42 | 119.05 | 5,474,100 |
| 09 Feb 2024 | 118.00 | 119.99 | 117.74 | 119.62 | 119.25 | 5,414,900 |
| 08 Feb 2024 | 117.53 | 117.94 | 116.92 | 117.71 | 117.34 | 4,075,700 |
| 07 Feb 2024 | 116.36 | 117.93 | 115.74 | 117.57 | 117.21 | 5,542,800 |
| 06 Feb 2024 | 114.47 | 115.02 | 113.45 | 114.74 | 114.38 | 6,819,200 |
| 05 Feb 2024 | 114.64 | 114.96 | 112.23 | 113.82 | 113.47 | 11,377,300 |
| 02 Feb 2024 | 111.91 | 116.30 | 111.68 | 115.11 | 114.75 | 9,522,500 |
| 01 Feb 2024 | 108.58 | 111.68 | 108.03 | 111.61 | 111.26 | 15,098,100 |
| 31 Jan 2024 | 111.50 | 111.83 | 107.49 | 107.56 | 107.23 | 10,411,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.