Singapore markets open in 7 hours 34 minutes

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
75.07-1.46 (-1.90%)
As of 12:26PM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202375.0475.9074.1275.0775.075,107,710
03 Feb 202376.1379.1775.8076.5376.5313,370,200
02 Feb 202377.9979.9276.9279.0379.0316,604,600
01 Feb 202372.8077.3971.2375.8275.8217,770,400
31 Jan 202370.6673.4970.4673.4573.4510,904,800
30 Jan 202371.5972.8670.2470.4270.4211,013,700
27 Jan 202372.0974.5171.9773.1473.1413,150,300
26 Jan 202371.8672.7970.2472.6572.6513,947,200
25 Jan 202368.1070.6366.8670.4770.4716,059,100
24 Jan 202369.7170.8869.0270.3770.379,483,300
23 Jan 202368.5871.6668.0870.5970.5911,032,800
20 Jan 202365.3368.2764.4468.1368.139,560,900
19 Jan 202364.9665.8563.9364.6764.6714,128,500
18 Jan 202370.0470.6366.0266.1266.1216,848,500
17 Jan 202369.8070.6969.0369.4269.429,122,800
13 Jan 202367.2670.1167.1269.7869.7811,253,300
12 Jan 202368.9169.8666.7369.0669.0618,862,000
11 Jan 202366.7168.4266.2868.3868.3812,485,900
10 Jan 202364.2165.9263.7265.8865.8811,130,700
09 Jan 202365.8067.4564.4464.5664.5611,824,200
06 Jan 202362.0565.2260.5364.6464.6418,478,500
05 Jan 202361.6961.7460.2560.5360.5315,680,900
04 Jan 202362.4463.7560.9062.7162.7117,139,400
03 Jan 202363.0364.0459.8861.3661.3618,048,500
30 Dec 202261.2362.1560.1662.1162.1111,160,100
29 Dec 202260.8763.1060.6262.6162.6112,007,000
28 Dec 202261.7762.7659.4259.5359.5314,031,200
27 Dec 202262.5062.6760.9561.8261.829,214,400
23 Dec 202261.0262.6360.2062.5362.5312,906,400
22 Dec 202262.7262.8958.6161.6061.6022,328,200
21 Dec 202262.9264.9362.6264.3664.3615,715,800
20 Dec 202260.9762.4260.3261.6161.6114,691,000
20 Dec 20220.124 Dividend
19 Dec 202263.2463.3760.6461.5261.4012,163,300
16 Dec 202264.1164.7962.0063.1062.9716,196,200
15 Dec 202267.9968.4764.5665.4965.3617,687,900
14 Dec 202271.9074.1169.0570.7470.6017,011,800
13 Dec 202276.5776.6370.6072.0971.9422,673,500
12 Dec 202268.0370.5467.6870.5070.368,340,400
09 Dec 202268.5069.9067.5867.6667.5210,681,100
08 Dec 202268.6569.8067.7969.2369.0916,590,200
07 Dec 202267.5268.9567.0567.6367.4916,501,500
06 Dec 202271.0171.3366.8668.0767.9314,167,700
05 Dec 202273.6074.1270.3571.1571.0112,565,200
02 Dec 202272.5975.7472.5675.1975.0413,710,900
01 Dec 202276.3777.0274.0675.5575.4013,780,700
30 Nov 202269.3175.6768.2675.5975.4415,591,700
29 Nov 202269.6270.2868.1869.2169.0710,442,100
28 Nov 202271.3072.2469.1369.6069.469,502,300
25 Nov 202272.8373.4172.6773.0872.933,990,700
23 Nov 202271.6573.4571.5173.1372.9812,872,500
22 Nov 202270.0671.9669.3571.8871.7411,029,400
21 Nov 202269.1469.7368.0469.0968.958,489,200
18 Nov 202270.7870.8168.2969.9269.7812,012,100
17 Nov 202266.9769.3466.8068.9668.8213,413,600
16 Nov 202270.4070.8869.2969.7069.5613,779,600
15 Nov 202272.6673.3069.1871.3071.1618,633,600
14 Nov 202270.3572.2569.3869.5469.4011,720,600
11 Nov 202269.8571.8268.7771.3971.2516,787,600
10 Nov 202266.2069.5465.0669.3469.2018,469,400
09 Nov 202262.4463.0759.3159.6059.4814,645,000
08 Nov 202263.0765.0661.4163.5463.4117,112,900
07 Nov 202261.4362.8260.3962.5262.3910,806,700
04 Nov 202261.1061.9957.7960.7760.6520,630,700
03 Nov 202258.5559.8457.2358.2858.1615,490,300
02 Nov 202264.7867.2160.1560.2260.1020,956,900
01 Nov 202267.9968.1164.5065.1465.0113,013,100
31 Oct 202266.1067.1465.4966.0065.8713,927,900
28 Oct 202262.9267.7262.8467.4667.3216,617,300
27 Oct 202264.5865.5562.6963.0162.8814,103,700
26 Oct 202263.8866.9263.7264.0863.9519,561,100
25 Oct 202262.5365.7362.5065.5865.4518,654,000
24 Oct 202261.1363.1659.7762.5762.4419,565,700
21 Oct 202256.1660.6155.4160.3460.2219,980,700
20 Oct 202257.5259.7055.9056.3256.2115,314,200
19 Oct 202257.9859.3756.3657.8357.7116,483,800
18 Oct 202260.9261.0457.3658.9958.8725,395,900
17 Oct 202255.8257.5555.7857.0056.8913,425,000
14 Oct 202258.0658.8652.6852.9852.8718,814,600
13 Oct 202249.4957.5748.9756.8556.7425,478,900
12 Oct 202253.4754.1952.6352.7752.6612,665,200
11 Oct 202253.5255.6752.3553.2853.1718,223,100
10 Oct 202256.1456.2553.2454.4254.3115,983,000
07 Oct 202258.6158.7954.7155.6355.5216,948,000
06 Oct 202261.9563.4960.4460.7160.5915,517,900
05 Oct 202260.8363.8859.6262.6662.5320,527,700
04 Oct 202260.4863.1760.4763.0862.9516,016,000
03 Oct 202255.3758.6754.4657.7657.6416,506,800
30 Sept 202255.7557.6053.5253.5853.4719,868,600
29 Sept 202258.1758.3054.7056.1756.0619,694,400
28 Sept 202257.0960.8056.2759.9559.8319,484,000
27 Sept 202258.9359.9655.4856.6956.5820,382,900
26 Sept 202258.1059.9356.4957.1257.0017,961,500
23 Sept 202260.2060.2056.5658.8958.7717,195,900
22 Sept 202263.2163.7661.6362.0261.8913,544,300
21 Sept 202268.2569.9163.6563.6763.5415,241,600
20 Sept 202267.6968.2565.6467.2167.0710,868,000
19 Sept 202266.2369.5966.2269.5569.418,042,900
16 Sept 202267.2168.3866.1667.9767.8312,083,900
15 Sept 202271.1972.8568.9069.6869.5412,230,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...