Yahoo

Mail

Singapore Markets close in 4 hrs 27 mins

Straits Times Index
3,240.58
+49.87(+1.56%)
Nikkei
26,739.03
+336.19(+1.27%)
Hang Seng
20,717.24
+596.56(+2.96%)
FTSE 100
7,389.98
+87.24(+1.19%)
BTC-USD
30,084.95
+753.47(+2.57%)
CMC Crypto 200
650.34
-23.03(-3.42%)

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

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

73.85

+0.14

(+0.19%)

At close: 04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	-	-	-	-	-	-
24 May 2022	75.40	76.94	72.11	76.21	76.21	9,939,400
23 May 2022	75.69	78.44	74.27	77.97	77.97	8,728,100
20 May 2022	75.93	76.24	68.68	73.85	73.85	14,284,100
19 May 2022	73.19	76.45	72.43	73.71	73.71	12,067,600
18 May 2022	82.49	82.66	74.37	75.23	75.23	11,188,000
17 May 2022	84.44	85.65	82.07	85.42	85.42	9,367,400
16 May 2022	80.52	82.93	79.04	80.59	80.59	9,002,900
13 May 2022	78.64	82.41	78.00	81.46	81.46	12,162,600
12 May 2022	74.39	78.11	71.93	76.09	76.09	15,103,600
11 May 2022	79.57	83.18	75.89	76.40	76.40	14,137,800
10 May 2022	83.50	84.39	77.65	80.14	80.14	13,279,600
09 May 2022	84.14	84.94	78.63	79.72	79.72	12,736,100
06 May 2022	88.01	90.40	84.50	88.23	88.23	13,018,500
05 May 2022	97.28	97.37	86.73	89.73	89.73	17,335,800
04 May 2022	92.56	100.88	90.30	100.43	100.43	15,271,500
03 May 2022	91.16	93.75	90.09	92.09	92.09	11,027,900
02 May 2022	89.26	91.77	84.71	90.81	90.81	13,005,500
29 Apr 2022	97.45	99.00	88.71	89.34	89.34	12,520,100
28 Apr 2022	96.78	101.60	93.54	100.38	100.38	10,951,100
27 Apr 2022	93.27	97.07	91.81	93.36	93.36	10,594,900
26 Apr 2022	99.51	99.55	92.50	92.53	92.53	11,509,700
25 Apr 2022	97.93	101.47	94.56	101.30	101.30	12,037,500
22 Apr 2022	107.62	107.94	99.20	99.69	99.69	10,642,300
21 Apr 2022	116.63	117.77	107.86	108.61	108.61	8,543,600
20 Apr 2022	115.37	115.90	112.74	113.69	113.69	8,736,500
19 Apr 2022	108.60	114.52	108.48	113.91	113.91	7,687,700
18 Apr 2022	107.86	110.03	106.94	108.71	108.71	6,748,300
14 Apr 2022	112.99	113.87	108.48	108.65	108.65	6,975,100
13 Apr 2022	108.83	113.37	108.74	112.80	112.80	7,047,500
12 Apr 2022	112.69	114.67	107.85	109.13	109.13	9,118,900
11 Apr 2022	113.58	114.28	109.91	110.32	110.32	6,388,400
08 Apr 2022	116.61	118.66	115.05	116.41	116.41	6,495,300
07 Apr 2022	114.76	118.74	113.18	117.26	117.26	7,267,200
06 Apr 2022	115.83	117.43	113.07	115.62	115.62	9,206,700
05 Apr 2022	122.52	124.61	118.15	119.23	119.23	6,092,400
04 Apr 2022	120.83	123.89	120.15	123.53	123.53	4,653,600
01 Apr 2022	121.01	121.09	117.70	120.58	120.58	6,850,500
31 Mar 2022	124.86	125.54	119.63	119.80	119.80	6,692,700
30 Mar 2022	126.85	127.56	123.64	125.54	125.54	5,336,000
29 Mar 2022	126.65	128.30	124.36	127.82	127.82	7,236,100
28 Mar 2022	120.19	123.31	118.65	123.25	123.25	7,393,200
25 Mar 2022	119.50	120.97	117.37	120.63	120.63	5,748,900
24 Mar 2022	115.43	119.00	114.61	119.00	119.00	4,491,300
23 Mar 2022	116.37	117.58	113.83	113.90	113.90	5,069,600
22 Mar 2022	115.62	119.20	115.60	118.37	118.37	6,513,700
21 Mar 2022	114.59	116.04	111.58	114.47	114.47	7,506,800
18 Mar 2022	109.68	114.79	109.05	114.39	114.39	6,148,100
17 Mar 2022	105.38	110.95	105.11	110.85	110.85	7,506,100
16 Mar 2022	102.91	107.00	99.27	107.00	107.00	10,438,100
15 Mar 2022	95.86	100.67	94.97	100.11	100.11	7,708,600
14 Mar 2022	96.77	99.20	93.17	94.07	94.07	7,248,000
11 Mar 2022	101.86	102.26	95.75	96.17	96.17	9,597,500
10 Mar 2022	97.86	100.62	96.40	100.03	100.03	8,077,600
09 Mar 2022	99.86	102.75	98.25	101.23	101.23	8,842,800
08 Mar 2022	96.08	101.32	93.01	93.76	93.76	16,802,400
07 Mar 2022	104.88	105.06	95.96	96.06	96.06	13,056,900
04 Mar 2022	105.01	106.22	102.12	105.27	105.27	11,242,700
03 Mar 2022	111.54	112.03	106.59	107.90	107.90	11,707,600
02 Mar 2022	105.66	110.86	105.04	109.70	109.70	12,709,200
01 Mar 2022	107.88	109.29	101.82	104.00	104.00	10,814,000
28 Feb 2022	105.63	110.10	104.42	108.78	108.78	10,903,600
25 Feb 2022	103.90	109.79	102.61	109.62	109.62	11,338,200
24 Feb 2022	90.75	103.24	90.54	102.92	102.92	18,091,400
23 Feb 2022	106.26	106.79	98.05	98.32	98.32	15,104,000
22 Feb 2022	105.78	108.45	101.29	104.19	104.19	11,755,300
18 Feb 2022	109.95	110.87	105.70	107.44	107.44	9,125,300
17 Feb 2022	114.48	114.97	109.18	109.69	109.69	8,353,100
16 Feb 2022	115.06	118.33	113.52	117.26	117.26	7,697,000
15 Feb 2022	115.02	116.92	114.57	116.74	116.74	9,705,600
14 Feb 2022	112.11	113.38	108.64	111.59	111.59	12,200,100
11 Feb 2022	119.67	121.43	111.35	112.56	112.56	12,697,800
10 Feb 2022	121.31	126.59	117.88	119.82	119.82	11,558,900
09 Feb 2022	124.56	126.67	124.42	126.37	126.37	9,299,400
08 Feb 2022	117.78	121.92	116.62	121.24	121.24	8,664,000
07 Feb 2022	120.02	121.21	117.10	118.24	118.24	7,321,600
04 Feb 2022	117.52	122.60	115.54	119.45	119.45	8,459,900
03 Feb 2022	121.38	123.06	117.02	117.68	117.68	8,857,900
02 Feb 2022	125.17	127.34	123.17	126.76	126.76	10,222,700
01 Feb 2022	121.35	123.64	118.29	123.29	123.29	7,107,200
31 Jan 2022	113.97	120.97	112.87	120.75	120.75	8,764,000
28 Jan 2022	107.67	114.58	104.02	114.58	114.58	12,638,100
27 Jan 2022	111.82	114.32	105.22	106.55	106.55	10,835,100
26 Jan 2022	113.74	116.19	104.81	108.38	108.38	15,475,500
25 Jan 2022	107.94	113.07	103.38	108.80	108.80	14,093,600
24 Jan 2022	107.22	113.60	98.56	113.30	113.30	20,937,700
21 Jan 2022	117.86	119.79	111.75	111.78	111.78	16,252,100
20 Jan 2022	124.46	128.55	118.36	118.85	118.85	10,253,500
19 Jan 2022	128.06	129.39	122.59	122.89	122.89	9,600,500
18 Jan 2022	129.59	129.79	125.83	126.89	126.89	13,441,300
14 Jan 2022	130.87	134.24	129.76	133.94	133.94	11,210,100
13 Jan 2022	140.60	141.21	132.86	133.88	133.88	9,608,300
12 Jan 2022	140.08	141.50	137.74	139.60	139.60	7,799,700
11 Jan 2022	134.51	138.55	131.78	138.47	138.47	8,969,600
10 Jan 2022	132.31	135.01	127.01	134.84	134.84	13,552,100
07 Jan 2022	136.88	138.04	134.04	135.37	135.37	8,150,700
06 Jan 2022	136.93	139.45	134.75	136.94	136.94	8,199,400
05 Jan 2022	145.44	146.12	137.26	137.31	137.31	8,885,300
04 Jan 2022	147.23	147.98	143.94	145.78	145.78	7,599,500
03 Jan 2022	144.68	146.01	142.40	145.95	145.95	5,746,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,240.58+49.87(+1.56%)

Nikkei26,739.03+336.19(+1.27%)

Hang Seng20,717.24+596.56(+2.96%)

FTSE 1007,389.98+87.24(+1.19%)

BTC-USD30,084.95+753.47(+2.57%)

CMC Crypto 200650.34-23.03(-3.42%)

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

Straits Times Index
3,240.58
+49.87(+1.56%)

Nikkei
26,739.03
+336.19(+1.27%)

Hang Seng
20,717.24
+596.56(+2.96%)

FTSE 100
7,389.98
+87.24(+1.19%)

BTC-USD
30,084.95
+753.47(+2.57%)

CMC Crypto 200
650.34
-23.03(-3.42%)