Singapore markets closed

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
71.94-0.75 (-1.03%)
At close: 04:00PM EDT
72.90 +0.96 (+1.34%)
Pre-market: 09:22AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202273.2973.4571.2671.9471.948,275,500
24 Jun 202268.2272.7368.1572.6972.699,239,800
23 Jun 202265.7266.8363.7666.3966.3911,448,000
22 Jun 202262.5866.7962.3364.5264.5210,063,100
22 Jun 20220.078 Dividend
21 Jun 202263.4165.7163.3764.9264.848,899,100
17 Jun 202260.2762.1558.5960.4760.4012,093,600
16 Jun 202262.1162.3158.7060.2460.1712,441,700
15 Jun 202265.7969.1263.0766.6566.5713,417,500
14 Jun 202265.5366.1562.2864.0363.9512,747,500
13 Jun 202267.3268.4063.6164.6464.5613,407,400
10 Jun 202275.9876.5072.8772.9672.8710,182,100
09 Jun 202284.8586.3679.8779.9479.849,555,400
08 Jun 202287.8089.0285.5386.0885.986,714,400
07 Jun 202284.1889.2883.8588.9588.846,904,400
06 Jun 202288.4089.5485.7386.4486.347,023,000
03 Jun 202286.9588.0085.0785.7585.658,439,500
02 Jun 202285.2590.2283.7290.1490.039,263,400
01 Jun 202288.8889.5683.6485.3785.2712,219,200
31 May 202287.8289.7385.6087.4587.349,368,100
27 May 202284.4989.0684.3689.0188.909,095,800
26 May 202278.9983.9278.8882.8482.7410,289,900
25 May 202275.2579.4275.0478.2878.199,618,600
24 May 202275.4076.9472.1176.2176.1210,000,200
23 May 202275.6978.4474.2777.9777.888,728,100
20 May 202275.9376.2468.6873.8573.7614,309,600
19 May 202273.1976.4572.4373.7173.6212,067,600
18 May 202282.4982.6674.3775.2375.1411,188,000
17 May 202284.4485.6582.0785.4285.329,367,400
16 May 202280.5282.9379.0480.5980.499,002,900
13 May 202278.6482.4178.0081.4681.3612,191,800
12 May 202274.3978.1171.9376.0976.0015,103,600
11 May 202279.5783.1875.8976.4076.3114,137,800
10 May 202283.5084.3977.6580.1480.0413,279,600
09 May 202284.1484.9478.6379.7279.6212,736,100
06 May 202288.0190.4084.5088.2388.1213,026,500
05 May 202297.2897.3786.7389.7389.6217,335,800
04 May 202292.56100.8890.30100.43100.3115,271,500
03 May 202291.1693.7590.0992.0991.9811,027,900
02 May 202289.2691.7784.7190.8190.7013,005,500
29 Apr 202297.4599.0088.7189.3489.2312,550,600
28 Apr 202296.78101.6093.54100.38100.2610,951,100
27 Apr 202293.2797.0791.8193.3693.2510,594,900
26 Apr 202299.5199.5592.5092.5392.4211,509,700
25 Apr 202297.93101.4794.56101.30101.1812,037,500
22 Apr 2022107.62107.9499.2099.6999.5710,642,300
21 Apr 2022116.63117.77107.86108.61108.488,543,600
20 Apr 2022115.37115.90112.74113.69113.558,736,500
19 Apr 2022108.60114.52108.48113.91113.777,687,700
18 Apr 2022107.86110.03106.94108.71108.586,748,300
14 Apr 2022112.99113.87108.48108.65108.526,975,100
13 Apr 2022108.83113.37108.74112.80112.667,047,500
12 Apr 2022112.69114.67107.85109.13109.009,118,900
11 Apr 2022113.58114.28109.91110.32110.196,388,400
08 Apr 2022116.61118.66115.05116.41116.276,495,300
07 Apr 2022114.76118.74113.18117.26117.127,267,200
06 Apr 2022115.83117.43113.07115.62115.489,206,700
05 Apr 2022122.52124.61118.15119.23119.096,092,400
04 Apr 2022120.83123.89120.15123.53123.384,653,600
01 Apr 2022121.01121.09117.70120.58120.446,850,500
31 Mar 2022124.86125.54119.63119.80119.666,692,700
30 Mar 2022126.85127.56123.64125.54125.395,336,000
29 Mar 2022126.65128.30124.36127.82127.677,236,100
28 Mar 2022120.19123.31118.65123.25123.107,393,200
25 Mar 2022119.50120.97117.37120.63120.495,748,900
24 Mar 2022115.43119.00114.61119.00118.864,491,300
23 Mar 2022116.37117.58113.83113.90113.765,069,600
22 Mar 2022115.62119.20115.60118.37118.236,513,700
21 Mar 2022114.59116.04111.58114.47114.337,506,800
18 Mar 2022109.68114.79109.05114.39114.256,148,100
17 Mar 2022105.38110.95105.11110.85110.727,506,100
16 Mar 2022102.91107.0099.27107.00106.8710,438,100
15 Mar 202295.86100.6794.97100.1199.997,708,600
14 Mar 202296.7799.2093.1794.0793.967,248,000
11 Mar 2022101.86102.2695.7596.1796.059,597,500
10 Mar 202297.86100.6296.40100.0399.918,077,600
09 Mar 202299.86102.7598.25101.23101.118,842,800
08 Mar 202296.08101.3293.0193.7693.6516,802,400
07 Mar 2022104.88105.0695.9696.0695.9413,056,900
04 Mar 2022105.01106.22102.12105.27105.1411,242,700
03 Mar 2022111.54112.03106.59107.90107.7711,707,600
02 Mar 2022105.66110.86105.04109.70109.5712,709,200
01 Mar 2022107.88109.29101.82104.00103.8810,814,000
28 Feb 2022105.63110.10104.42108.78108.6510,903,600
25 Feb 2022103.90109.79102.61109.62109.4911,338,200
24 Feb 202290.75103.2490.54102.92102.8018,091,400
23 Feb 2022106.26106.7998.0598.3298.2015,104,000
22 Feb 2022105.78108.45101.29104.19104.0611,755,300
18 Feb 2022109.95110.87105.70107.44107.319,125,300
17 Feb 2022114.48114.97109.18109.69109.568,353,100
16 Feb 2022115.06118.33113.52117.26117.127,697,000
15 Feb 2022115.02116.92114.57116.74116.609,705,600
14 Feb 2022112.11113.38108.64111.59111.4612,200,100
11 Feb 2022119.67121.43111.35112.56112.4212,697,800
10 Feb 2022121.31126.59117.88119.82119.6811,558,900
09 Feb 2022124.56126.67124.42126.37126.229,299,400
08 Feb 2022117.78121.92116.62121.24121.098,664,000
07 Feb 2022120.02121.21117.10118.24118.107,321,600
04 Feb 2022117.52122.60115.54119.45119.318,459,900
03 Feb 2022121.38123.06117.02117.68117.548,857,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...