Singapore markets open in 8 minutes

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
111.78-7.07 (-5.95%)
At close: 04:00PM EST
110.93 -0.85 (-0.76%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022117.86119.79111.75111.78111.7816,222,700
20 Jan 2022124.46128.55118.36118.85118.8510,253,500
19 Jan 2022128.06129.39122.59122.89122.899,600,500
18 Jan 2022129.59129.79125.83126.89126.8913,441,300
14 Jan 2022130.87134.24129.76133.94133.9411,204,200
13 Jan 2022140.60141.21132.86133.88133.889,608,300
12 Jan 2022140.08141.50137.74139.60139.607,799,700
11 Jan 2022134.51138.55131.78138.47138.478,969,600
10 Jan 2022132.31135.01127.01134.84134.8413,552,100
07 Jan 2022136.88138.04134.04135.37135.378,143,200
06 Jan 2022136.93139.45134.75136.94136.948,199,400
05 Jan 2022145.44146.12137.26137.31137.318,885,300
04 Jan 2022147.23147.98143.94145.78145.787,599,500
03 Jan 2022144.68146.01142.40145.95145.955,746,300
31 Dec 2021143.98145.16143.16143.41143.413,783,500
30 Dec 2021146.13147.14144.10144.57144.574,315,000
29 Dec 2021145.29146.73144.32145.78145.784,199,000
28 Dec 2021146.00146.98144.47145.27145.275,386,400
27 Dec 2021140.88145.62140.80145.59145.595,790,000
23 Dec 2021138.01141.04137.92139.67139.677,106,300
22 Dec 2021132.88137.23132.72137.19137.198,470,500
21 Dec 2021129.41133.25127.51133.13133.137,575,000
21 Dec 20210.115 Dividend
20 Dec 2021126.07126.89123.26126.44126.3311,011,900
17 Dec 2021132.12134.92129.13130.79130.6713,202,600
16 Dec 2021140.50140.72133.56135.04134.9210,628,200
15 Dec 2021132.56138.96130.29138.75138.6210,319,900
14 Dec 2021132.26134.59129.81132.57132.4510,135,400
13 Dec 2021138.47138.81135.08135.42135.306,281,100
10 Dec 2021137.71139.16135.34139.10138.978,993,400
09 Dec 2021136.82137.65135.08135.27135.157,510,300
08 Dec 2021137.30138.46135.69137.98137.858,039,100
07 Dec 2021133.68137.45133.61136.95136.8312,174,400
06 Dec 2021126.68130.57124.58128.93128.819,729,200
03 Dec 2021129.35130.31120.76124.34124.2315,913,200
02 Dec 2021122.44129.21122.10127.78127.6610,999,300
01 Dec 2021131.56134.10122.05122.34122.2313,099,200
30 Nov 2021132.12133.81126.26126.77126.6513,180,400
29 Nov 2021133.86135.99131.93134.45134.337,920,300
26 Nov 2021132.66133.94128.57129.52129.4010,118,200
24 Nov 2021135.98139.02135.15138.87138.746,555,500
23 Nov 2021136.96138.62134.53137.95137.828,749,300
22 Nov 2021140.14142.60137.08137.31137.197,615,400
19 Nov 2021139.15140.27138.13138.47138.345,414,800
18 Nov 2021138.78139.48136.23139.23139.105,128,500
17 Nov 2021138.56138.77137.25137.80137.674,660,400
16 Nov 2021136.96139.91136.91138.81138.684,453,600
15 Nov 2021138.32138.40136.17137.17137.054,204,000
12 Nov 2021135.25137.60134.34137.08136.964,813,600
11 Nov 2021135.28135.36134.02134.02133.902,755,500
10 Nov 2021135.65137.26132.53134.00133.888,314,100
09 Nov 2021138.99139.20135.90137.30137.186,974,900
08 Nov 2021139.34139.78137.98138.70138.574,918,100
05 Nov 2021139.03140.74136.87138.21138.086,855,600
04 Nov 2021135.52136.98135.23136.75136.634,972,700
03 Nov 2021132.04135.32131.63134.91134.794,903,400
02 Nov 2021131.11132.83131.00132.48132.364,322,600
01 Nov 2021131.19131.55129.42130.94130.825,712,200
29 Oct 2021127.41130.56127.20130.23130.115,797,800
28 Oct 2021127.17129.58127.13129.50129.384,920,500
27 Oct 2021128.00128.60125.85125.88125.774,377,700
26 Oct 2021128.66129.71127.28127.61127.495,058,400
25 Oct 2021126.20127.54124.63127.12127.004,164,100
22 Oct 2021125.28126.52123.52125.20125.096,502,900
21 Oct 2021124.14125.84123.76125.75125.643,938,600
20 Oct 2021123.64124.97123.54124.73124.624,475,300
19 Oct 2021121.89123.30121.35123.21123.104,177,200
18 Oct 2021117.87120.75117.31120.49120.384,172,800
15 Oct 2021118.56119.71117.97119.39119.284,834,400
14 Oct 2021114.14116.86113.77116.74116.635,996,300
13 Oct 2021110.80111.81108.39111.08110.986,322,200
12 Oct 2021111.55111.86109.34110.03109.937,474,400
11 Oct 2021112.72115.12110.73110.82110.725,798,200
08 Oct 2021114.51114.83112.72113.28113.187,444,000
07 Oct 2021113.73116.20113.54113.90113.807,771,500
06 Oct 2021106.76111.19105.43111.08110.9812,328,000
05 Oct 2021107.55111.44106.91109.65109.558,072,900
04 Oct 2021109.70110.42104.62106.46106.3610,960,100
01 Oct 2021108.20111.98105.44110.69110.5911,396,700
30 Sep 2021112.12112.68106.71106.98106.8812,615,700
29 Sep 2021111.49112.90110.47110.88110.7810,159,700
28 Sep 2021115.13115.41109.78110.34110.2412,695,700
27 Sep 2021117.62118.61116.89117.52117.415,406,300
24 Sep 2021116.56119.10116.35118.53118.425,312,400
23 Sep 2021115.35119.26115.16117.97117.866,627,900
22 Sep 2021112.46115.47111.65113.79113.699,034,900
21 Sep 2021112.77113.83110.14110.66110.5610,362,500
20 Sep 2021111.59112.90106.80110.88110.7816,118,700
17 Sep 2021119.59119.95116.42116.85116.748,439,300
16 Sep 2021120.37121.22117.73120.22120.115,749,400
15 Sep 2021118.26121.80117.30120.86120.756,201,100
14 Sep 2021121.06121.25117.15117.94117.836,883,700
13 Sep 2021121.53121.72117.88119.84119.736,312,000
10 Sep 2021123.50123.87118.85119.02118.916,172,500
09 Sep 2021123.23124.80121.63121.76121.656,556,100
08 Sep 2021123.37124.06121.77123.46123.357,544,500
07 Sep 2021124.93125.03123.31123.98123.874,966,900
03 Sep 2021124.34125.70123.98125.27125.163,796,200
02 Sep 2021125.45126.09124.31125.42125.314,795,300
01 Sep 2021124.87125.30124.02124.40124.295,289,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...