Singapore markets closed

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
57.76+4.18 (+7.80%)
At close: 04:00PM EDT
60.87 +3.11 (+5.38%)
Pre-market: 06:30AM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202255.3758.6754.4657.7657.7616,325,200
30 Sept 202255.7557.6053.5253.5853.5819,802,900
29 Sept 202258.1758.3054.7056.1756.1719,694,400
28 Sept 202257.0960.8056.2759.9559.9519,484,000
27 Sept 202258.9359.9655.4856.6956.6920,382,900
26 Sept 202258.1059.9356.4957.1257.1217,961,500
23 Sept 202260.2060.2056.5658.8958.8917,172,100
22 Sept 202263.2163.7661.6362.0262.0213,544,300
21 Sept 202268.2569.9163.6563.6763.6715,241,600
20 Sept 202267.6968.2565.6467.2167.2110,868,000
19 Sept 202266.2369.5966.2269.5569.558,042,900
16 Sept 202267.2168.3866.1667.9767.9712,064,500
15 Sept 202271.1972.8568.9069.6869.6812,230,600
14 Sept 202272.0572.9970.2572.1672.167,029,500
13 Sept 202276.5577.3270.6371.4271.4211,152,800
12 Sept 202280.7882.5280.6082.0382.037,788,200
09 Sept 202277.3680.0277.1579.4979.498,480,600
08 Sept 202273.1376.2672.4676.0076.0011,296,900
07 Sept 202270.5474.9970.4574.5274.5210,334,600
06 Sept 202272.0572.6069.4770.7170.7111,998,900
02 Sept 202276.1276.8770.5071.5271.5212,243,900
01 Sept 202271.9774.1570.4073.9773.9711,599,800
31 Aug 202275.9976.7373.2273.2273.229,523,800
30 Aug 202278.3378.4373.7575.0175.0110,544,800
29 Aug 202277.3779.4876.7577.6277.628,057,100
26 Aug 202288.1288.4479.1879.2279.2211,030,500
25 Aug 202285.5588.2284.8888.1588.156,901,900
24 Aug 202283.6985.5183.2384.5984.596,041,800
23 Aug 202284.1685.7283.4983.8583.855,783,000
22 Aug 202286.9086.9583.8784.4984.498,334,300
19 Aug 202292.0292.1889.5390.0890.088,116,000
18 Aug 202293.2394.4392.4093.9393.935,583,200
17 Aug 202292.7095.0891.7793.2393.238,655,700
16 Aug 202293.9296.5593.3495.2195.218,066,800
15 Aug 202291.9895.0191.9394.6694.667,073,500
12 Aug 202290.3093.5889.6793.4793.476,495,100
11 Aug 202290.9592.2188.5689.0689.067,822,500
10 Aug 202288.2989.1887.0989.0389.038,169,300
09 Aug 202284.3484.6683.1083.8083.805,581,100
08 Aug 202286.2187.7084.1184.8784.876,500,600
05 Aug 202282.8085.5682.7485.0685.067,612,200
04 Aug 202285.7586.1984.5585.5885.586,793,800
03 Aug 202283.2886.5683.1385.8285.827,349,200
02 Aug 202282.6184.9981.1982.0082.007,797,400
01 Aug 202282.6385.2582.1883.6683.669,870,600
29 Jul 202281.7685.0181.2884.4784.479,893,900
28 Jul 202278.4481.3076.2680.8380.8312,277,200
27 Jul 202274.2778.9874.0977.9777.979,784,300
26 Jul 202274.0474.1571.8172.3472.3411,276,600
25 Jul 202275.1175.5373.6774.9874.989,424,100
22 Jul 202276.9677.6973.4074.8074.808,868,100
21 Jul 202274.2776.9372.8676.8776.878,852,800
20 Jul 202273.3375.4972.5774.6274.6212,396,000
19 Jul 202269.9473.5769.6073.2373.2310,098,500
18 Jul 202271.2071.6367.0767.8367.838,195,000
15 Jul 202268.2069.5767.0969.5469.549,905,500
14 Jul 202263.5766.1062.1665.7565.7512,825,300
13 Jul 202264.2967.8964.0366.2466.2411,907,800
12 Jul 202268.8770.2166.3467.3967.398,034,000
11 Jul 202270.0970.6368.7869.2269.226,940,000
08 Jul 202270.8672.7369.9871.6371.6310,610,000
07 Jul 202269.7872.2969.7871.8271.828,082,100
06 Jul 202268.1570.1766.8368.7968.7910,819,900
05 Jul 202264.8368.1163.2668.0668.0611,532,800
01 Jul 202265.2567.9563.8467.6767.6710,493,100
30 Jun 202265.1867.4663.1565.5965.5912,643,500
29 Jun 202267.8468.3566.3067.3867.389,291,700
28 Jun 202272.7874.4467.4367.5967.5914,727,700
27 Jun 202273.2973.4571.2671.9471.948,297,900
24 Jun 202268.2272.7368.1572.6972.699,278,000
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 202260.2762.1558.5960.4760.4012,106,700
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 202275.9876.5072.8772.9672.8710,201,800
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 202286.9588.0085.0785.7585.658,448,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...