Singapore markets open in 2 hours 30 minutes

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
122.23-1.30 (-1.05%)
At close: 04:00PM EST
122.00 -0.23 (-0.19%)
After hours: 05:27PM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2024123.88124.22122.13122.23122.234,226,285
23 Feb 2024124.63125.28123.06123.53123.536,646,400
22 Feb 2024120.91124.10120.27123.40123.406,293,300
21 Feb 2024115.02116.39113.73116.25116.256,548,000
20 Feb 2024116.71117.19114.39115.95115.956,589,200
16 Feb 2024119.61120.40117.47117.97117.976,942,600
15 Feb 2024117.99119.99117.59119.82119.826,601,900
14 Feb 2024116.34117.93114.66117.56117.566,561,800
13 Feb 2024114.80115.75112.09114.51114.519,210,600
12 Feb 2024119.65121.26118.93119.42119.425,474,100
09 Feb 2024118.00119.99117.74119.62119.625,414,900
08 Feb 2024117.53117.94116.92117.71117.714,075,700
07 Feb 2024116.36117.93115.74117.57117.575,542,800
06 Feb 2024114.47115.02113.45114.74114.746,819,200
05 Feb 2024114.64114.96112.23113.82113.8211,377,300
02 Feb 2024111.91116.30111.68115.11115.119,522,500
01 Feb 2024108.58111.68108.03111.61111.6115,098,100
31 Jan 2024111.50111.83107.49107.56107.5610,411,500
30 Jan 2024112.88113.61112.57113.14113.144,861,300
29 Jan 2024110.96113.51110.61113.38113.385,696,300
26 Jan 2024110.93111.98110.23110.92110.9210,774,900
25 Jan 2024110.95111.48109.51111.32111.326,089,600
24 Jan 2024111.18111.87109.35109.55109.557,679,600
23 Jan 2024108.68109.43107.96109.24109.246,720,800
22 Jan 2024108.71109.56107.92108.35108.3512,762,900
19 Jan 2024104.60107.91104.14107.66107.6610,003,500
18 Jan 2024102.28104.22101.27103.90103.907,684,400
17 Jan 2024100.96101.6299.72101.32101.328,442,300
16 Jan 2024103.26104.15101.82103.06103.0613,261,800
12 Jan 2024104.97105.48103.29104.25104.256,554,500
11 Jan 2024104.87105.22101.38104.08104.088,716,900
10 Jan 2024102.80104.93102.60104.36104.369,823,600
09 Jan 2024101.32103.33100.99102.56102.5611,699,800
08 Jan 202499.22103.2399.15103.10103.108,596,400
05 Jan 202498.65100.5598.0098.9398.9310,963,500
04 Jan 202499.27100.9398.4498.6398.637,422,300
03 Jan 2024100.70101.2099.2599.6399.6311,632,600
02 Jan 2024101.88102.84100.76102.12102.128,732,800
29 Dec 2023104.65105.11102.65103.99103.998,686,800
28 Dec 2023105.01105.48104.65105.00105.005,232,600
27 Dec 2023104.24105.08103.91105.00105.007,931,500
26 Dec 2023103.38105.01103.30104.36104.364,480,100
22 Dec 2023103.28104.26101.88103.14103.146,523,300
21 Dec 2023101.70102.73100.12102.51102.518,639,100
21 Dec 20230.304 Dividend
20 Dec 2023103.90105.2199.92100.0499.7411,952,500
19 Dec 2023103.08104.60103.00104.53104.215,429,400
18 Dec 2023102.12103.37101.98102.73102.427,070,200
15 Dec 2023101.13101.87100.47101.12100.819,041,000
14 Dec 2023101.89102.6899.79101.55101.2410,282,000
13 Dec 202396.94100.8896.71100.66100.3510,743,200
12 Dec 202395.2196.7994.5796.7496.456,052,000
11 Dec 202394.2495.5693.9195.4795.186,082,500
08 Dec 202392.7194.7092.5694.3494.059,785,800
07 Dec 202392.4493.6492.0693.2292.947,221,800
06 Dec 202393.6893.7190.9691.2090.929,167,000
05 Dec 202391.5392.9891.3392.4192.1310,406,000
04 Dec 202391.8092.6491.0392.5092.2211,775,000
01 Dec 202391.9694.3191.5993.9293.6310,604,900
30 Nov 202391.8392.5990.5392.3992.1110,001,900
29 Nov 202392.9093.5991.1391.4291.147,805,900
28 Nov 202391.0592.4090.7291.5891.306,739,200
27 Nov 202391.4191.9691.1091.3391.056,130,200
24 Nov 202391.7091.9691.5291.8591.572,941,200
22 Nov 202391.7192.5791.0891.7691.488,061,700
21 Nov 202390.7291.0490.0090.7490.4612,771,000
20 Nov 202389.2191.9589.2191.4091.1210,069,200
17 Nov 202389.0589.7688.5189.5389.2610,775,100
16 Nov 202388.5189.2987.8689.0588.788,829,600
15 Nov 202389.0889.8488.3388.8488.578,035,400
14 Nov 202386.9789.0686.8088.2988.0210,930,700
13 Nov 202382.9384.1382.4783.4183.1610,214,800
10 Nov 202381.1583.9180.3283.7183.4611,454,200
09 Nov 202382.6382.6479.7880.0279.7813,341,500
08 Nov 202382.1882.4980.6882.0081.759,689,000
07 Nov 202381.1782.2380.5281.8781.628,066,300
06 Nov 202381.0881.4680.0981.2080.9511,053,500
03 Nov 202379.8381.5579.7680.6780.4213,143,900
02 Nov 202376.4078.6576.3678.5778.3310,974,000
01 Nov 202372.5474.7872.2674.3474.1114,963,500
31 Oct 202371.0272.2270.0372.0471.8214,616,400
30 Oct 202369.7471.2969.0770.7870.5613,486,500
27 Oct 202370.1070.3067.6068.3368.1216,908,800
26 Oct 202371.3571.7868.8269.3769.1613,897,800
25 Oct 202374.3174.3171.6971.9771.7514,034,300
24 Oct 202374.6975.8573.7175.2575.0213,914,400
23 Oct 202373.1275.6972.1873.5873.3617,597,900
20 Oct 202376.6376.9073.9374.0273.8016,539,100
19 Oct 202379.3680.4076.5176.9176.6814,782,300
18 Oct 202381.3181.8778.4279.0778.8314,273,500
17 Oct 202380.5683.5680.3582.3782.1214,245,700
16 Oct 202381.1883.0381.0382.4382.1811,148,700
13 Oct 202382.0382.7079.0079.9279.6813,110,800
12 Oct 202383.0583.2779.8081.2480.9911,726,300
11 Oct 202382.4082.9280.9882.8082.558,294,000
10 Oct 202380.9183.2880.6581.7981.549,483,900
09 Oct 202377.9480.8977.6480.5280.289,563,600
06 Oct 202375.0079.9174.2479.0278.7812,317,700
05 Oct 202376.3376.8674.6276.4176.188,347,300
04 Oct 202375.1676.9774.3676.6276.3912,714,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...