Singapore markets open in 3 hours 59 minutes

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
162.26+2.81 (+1.76%)
At close: 04:00PM EDT
162.00 -0.26 (-0.16%)
After hours: 05:01PM EDT
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 2024160.55162.49159.91162.26162.262,865,129
15 Jul 2024159.89162.27157.85159.45159.457,173,000
12 Jul 2024156.24161.33155.96158.16158.163,855,500
11 Jul 2024159.67160.45154.89155.43155.434,128,400
10 Jul 2024156.07159.92155.82159.55159.552,631,300
09 Jul 2024155.46156.22154.81155.07155.072,039,400
08 Jul 2024154.85155.50153.76154.69154.692,247,500
05 Jul 2024151.82154.55151.26154.21154.212,321,600
03 Jul 2024149.47152.01149.44151.67151.675,058,400
02 Jul 2024145.54149.82145.48149.77149.772,550,600
01 Jul 2024147.17147.35144.64146.99146.992,699,400
28 Jun 2024148.46151.00145.10146.07146.073,460,700
27 Jun 2024147.23148.48146.57147.93147.932,235,000
26 Jun 2024145.90147.95145.34147.43147.436,060,000
25 Jun 2024146.14147.17144.93146.86146.862,358,100
25 Jun 20240.337 Dividend
24 Jun 2024146.82148.95145.46145.49145.158,573,400
21 Jun 2024147.02147.97145.85146.74146.402,273,800
20 Jun 2024149.79150.34146.33147.79147.453,665,200
18 Jun 2024147.97149.15147.64149.03148.682,066,300
17 Jun 2024144.02149.08143.60147.95147.612,904,900
14 Jun 2024143.10144.63142.25144.57144.246,709,800
13 Jun 2024145.02145.15142.20144.46144.136,772,000
12 Jun 2024143.85145.77142.80143.57143.244,086,600
11 Jun 2024138.03140.29136.40140.16139.842,803,400
10 Jun 2024137.38139.54136.90139.24138.922,699,000
07 Jun 2024137.80140.29136.90137.97137.653,539,000
06 Jun 2024138.98139.29137.14138.64138.322,680,500
05 Jun 2024135.73138.75134.24138.69138.373,774,200
04 Jun 2024132.61134.59131.39133.94133.633,825,400
03 Jun 2024134.57134.65129.68133.56133.254,743,100
31 May 2024130.52133.49126.61133.30132.995,937,800
30 May 2024131.37131.87128.98129.98129.684,330,300
29 May 2024132.29133.50132.05132.65132.346,054,300
28 May 2024135.83136.01133.41135.50135.192,587,100
24 May 2024134.05135.83133.28135.23134.922,684,700
23 May 2024138.08138.12131.70132.67132.364,623,300
22 May 2024136.43136.99134.08135.79135.484,506,300
21 May 2024135.41137.16135.28137.00136.682,329,900
20 May 2024135.69137.23135.39136.11135.792,645,700
17 May 2024135.14135.69134.00135.59135.283,344,400
16 May 2024136.03137.30134.97135.07134.7610,316,300
15 May 2024133.14136.32132.63136.09135.773,676,600
14 May 2024129.60131.63129.21131.21130.913,804,900
13 May 2024130.76130.82128.63129.57129.272,517,700
10 May 2024130.22130.86128.56129.55129.253,421,400
09 May 2024127.01129.11126.54129.10128.803,182,100
08 May 2024125.58127.38125.47127.03126.742,878,500
07 May 2024127.31128.05126.50127.10126.817,257,900
06 May 2024124.56126.63124.30126.62126.333,515,200
03 May 2024122.77123.64120.94122.86122.584,857,700
02 May 2024117.89119.07114.71118.44118.174,396,500
01 May 2024116.07120.85115.03115.35115.086,631,100
30 Apr 2024121.27122.00116.54116.62116.355,167,600
29 Apr 2024122.41122.89120.39122.36122.083,177,100
26 Apr 2024119.85122.31119.38121.14120.866,060,500
25 Apr 2024114.79118.42113.60117.84117.576,755,700
24 Apr 2024120.15120.72117.74119.35119.0710,395,500
23 Apr 2024116.88119.87116.50119.51119.235,019,700
22 Apr 2024114.21117.31112.57115.45115.186,315,100
19 Apr 2024115.38116.10111.54112.55112.2911,614,600
18 Apr 2024117.22118.72114.84115.53115.265,587,900
17 Apr 2024120.26120.36115.36116.35116.086,666,500
16 Apr 2024119.53120.62117.59118.52118.255,997,700
15 Apr 2024127.01127.10118.60119.26118.988,718,500
12 Apr 2024126.57127.63122.59123.84123.558,833,600
11 Apr 2024127.61130.43124.98129.40129.105,004,700
10 Apr 2024126.11128.13125.08126.61126.327,529,400
09 Apr 2024131.48131.67126.84130.52130.225,426,300
08 Apr 2024130.50131.27129.55130.07129.776,096,000
05 Apr 2024127.10131.48126.74129.93129.636,943,300
04 Apr 2024134.03134.30125.87126.18125.897,072,700
03 Apr 2024129.74132.19129.72131.05130.754,613,100
02 Apr 2024130.16130.75128.83130.68130.383,696,600
01 Apr 2024134.54134.95132.33133.35133.045,667,000
28 Mar 2024134.13135.16133.78134.03133.723,843,700
27 Mar 2024133.00134.14131.34134.08133.774,600,500
26 Mar 2024132.87133.09130.68130.81130.516,567,800
25 Mar 2024131.76132.68131.65131.88131.575,737,500
22 Mar 2024133.49133.99132.75132.94132.634,108,700
21 Mar 2024134.67135.20133.51133.69133.384,330,600
20 Mar 2024129.02132.64128.48132.45132.146,279,100
19 Mar 2024126.34129.21125.58129.07128.775,291,800
19 Mar 20240.395 Dividend
18 Mar 2024128.17129.24126.98127.29126.606,188,800
15 Mar 2024125.41126.53124.05125.03124.356,088,500
14 Mar 2024129.33129.46125.49127.80127.115,564,600
13 Mar 2024129.55129.71127.62128.71128.013,708,000
12 Mar 2024126.92129.81125.00129.39128.696,147,900
11 Mar 2024124.75125.80123.33125.37124.697,690,100
08 Mar 2024128.57130.60125.29125.73125.059,768,200
07 Mar 2024126.93128.93126.22128.15127.465,795,800
06 Mar 2024125.12126.20123.54124.54123.876,240,700
05 Mar 2024124.94125.32121.00122.70122.046,849,300
04 Mar 2024126.38127.94126.32126.49125.814,766,400
01 Mar 2024124.16127.31123.83127.04126.356,111,400
29 Feb 2024123.55124.74121.57123.43122.766,950,900
28 Feb 2024121.68122.76121.38122.25121.593,882,300
27 Feb 2024122.69123.02121.28122.81122.154,652,400
26 Feb 2024123.88124.22122.12122.23121.574,292,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...