Singapore markets open in 4 hours 47 minutes

Direxion Daily S&P500 Bull 3X Shares (SPXL)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.43+2.88 (+2.56%)
At close: 04:00PM EDT
115.15 -0.28 (-0.24%)
After hours: 04:12PM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024114.21117.31112.57115.43115.436,183,162
19 Apr 2024115.38116.10111.54112.55112.5511,614,600
18 Apr 2024117.22118.72114.84115.53115.535,587,900
17 Apr 2024120.26120.36115.36116.35116.356,666,500
16 Apr 2024119.53120.62117.59118.52118.525,997,700
15 Apr 2024127.01127.10118.60119.26119.268,718,500
12 Apr 2024126.57127.63122.59123.84123.848,833,600
11 Apr 2024127.61130.43124.98129.40129.405,004,700
10 Apr 2024126.11128.13125.08126.61126.617,529,400
09 Apr 2024131.48131.67126.84130.52130.525,426,300
08 Apr 2024130.50131.27129.55130.07130.076,096,000
05 Apr 2024127.10131.48126.74129.93129.936,943,300
04 Apr 2024134.03134.30125.87126.18126.187,072,700
03 Apr 2024129.74132.19129.72131.05131.054,613,100
02 Apr 2024130.16130.75128.83130.68130.683,696,600
01 Apr 2024134.54134.95132.33133.35133.355,667,000
28 Mar 2024134.13135.16133.78134.03134.033,843,700
27 Mar 2024133.00134.14131.34134.08134.084,600,500
26 Mar 2024132.87133.09130.68130.81130.816,567,800
25 Mar 2024131.76132.68131.65131.88131.885,737,500
22 Mar 2024133.49133.99132.75132.94132.944,108,700
21 Mar 2024134.67135.20133.51133.69133.694,330,600
20 Mar 2024129.02132.64128.48132.45132.456,279,100
19 Mar 2024126.34129.21125.58129.07129.075,291,800
19 Mar 20240.395 Dividend
18 Mar 2024128.17129.24126.98127.29126.906,188,800
15 Mar 2024125.41126.53124.05125.03124.646,088,500
14 Mar 2024129.33129.46125.49127.80127.405,564,600
13 Mar 2024129.55129.71127.62128.71128.313,708,000
12 Mar 2024126.92129.81125.00129.39128.996,147,900
11 Mar 2024124.75125.80123.33125.37124.987,690,100
08 Mar 2024128.57130.60125.29125.73125.349,768,200
07 Mar 2024126.93128.93126.22128.15127.755,795,800
06 Mar 2024125.12126.20123.54124.54124.156,240,700
05 Mar 2024124.94125.32121.00122.70122.326,849,300
04 Mar 2024126.38127.94126.32126.49126.104,766,400
01 Mar 2024124.16127.31123.83127.04126.656,111,400
29 Feb 2024123.55124.74121.57123.43123.056,950,900
28 Feb 2024121.68122.76121.38122.25121.873,882,300
27 Feb 2024122.69123.02121.28122.81122.434,652,400
26 Feb 2024123.88124.22122.12122.23121.854,292,600
23 Feb 2024124.63125.28123.06123.53123.156,649,300
22 Feb 2024120.91124.10120.27123.40123.026,293,300
21 Feb 2024115.02116.39113.73116.25115.896,548,000
20 Feb 2024116.71117.19114.39115.95115.596,589,200
16 Feb 2024119.61120.40117.47117.97117.606,942,600
15 Feb 2024117.99119.99117.59119.82119.456,601,900
14 Feb 2024116.34117.93114.66117.56117.206,561,800
13 Feb 2024114.80115.75112.09114.51114.159,210,600
12 Feb 2024119.65121.26118.93119.42119.055,474,100
09 Feb 2024118.00119.99117.74119.62119.255,414,900
08 Feb 2024117.53117.94116.92117.71117.344,075,700
07 Feb 2024116.36117.93115.74117.57117.215,542,800
06 Feb 2024114.47115.02113.45114.74114.386,819,200
05 Feb 2024114.64114.96112.23113.82113.4711,377,300
02 Feb 2024111.91116.30111.68115.11114.759,522,500
01 Feb 2024108.58111.68108.03111.61111.2615,098,100
31 Jan 2024111.50111.83107.49107.56107.2310,411,500
30 Jan 2024112.88113.61112.57113.14112.794,861,300
29 Jan 2024110.96113.51110.61113.38113.035,696,300
26 Jan 2024110.93111.98110.23110.92110.5810,774,900
25 Jan 2024110.95111.48109.51111.32110.976,089,600
24 Jan 2024111.18111.87109.35109.55109.217,679,600
23 Jan 2024108.68109.43107.96109.24108.906,720,800
22 Jan 2024108.71109.56107.92108.35108.0112,762,900
19 Jan 2024104.60107.91104.14107.66107.3310,003,500
18 Jan 2024102.28104.22101.27103.90103.587,684,400
17 Jan 2024100.96101.6299.72101.32101.018,442,300
16 Jan 2024103.26104.15101.82103.06102.7413,261,800
12 Jan 2024104.97105.48103.29104.25103.936,554,500
11 Jan 2024104.87105.22101.38104.08103.768,716,900
10 Jan 2024102.80104.93102.60104.36104.049,823,600
09 Jan 2024101.32103.33100.99102.56102.2411,699,800
08 Jan 202499.22103.2399.15103.10102.788,596,400
05 Jan 202498.65100.5598.0098.9398.6210,963,500
04 Jan 202499.27100.9398.4498.6398.327,422,300
03 Jan 2024100.70101.2099.2599.6399.3211,632,600
02 Jan 2024101.88102.84100.76102.12101.808,732,800
29 Dec 2023104.65105.11102.65103.99103.678,686,800
28 Dec 2023105.01105.48104.65105.00104.675,232,600
27 Dec 2023104.24105.08103.91105.00104.677,931,500
26 Dec 2023103.38105.01103.30104.36104.044,480,100
22 Dec 2023103.28104.26101.88103.14102.826,523,300
21 Dec 2023101.70102.73100.12102.51102.198,639,100
21 Dec 20230.304 Dividend
20 Dec 2023103.90105.2199.92100.0499.4311,952,500
19 Dec 2023103.08104.60103.00104.53103.895,429,400
18 Dec 2023102.12103.37101.98102.73102.107,070,200
15 Dec 2023101.13101.87100.47101.12100.509,041,000
14 Dec 2023101.89102.6899.79101.55100.9310,282,000
13 Dec 202396.94100.8896.71100.66100.0410,743,200
12 Dec 202395.2196.7994.5796.7496.156,052,000
11 Dec 202394.2495.5693.9195.4794.886,082,500
08 Dec 202392.7194.7092.5694.3493.769,785,800
07 Dec 202392.4493.6492.0693.2292.657,221,800
06 Dec 202393.6893.7190.9691.2090.649,167,000
05 Dec 202391.5392.9891.3392.4191.8410,406,000
04 Dec 202391.8092.6491.0392.5091.9311,775,000
01 Dec 202391.9694.3191.5993.9293.3410,604,900
30 Nov 202391.8392.5990.5392.3991.8210,001,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...