Singapore markets open in 7 hours 34 minutes
Straits Times Index
3,385.93 +1.64 (+0.05%) S&P 500
4,109.72 -26.76 (-0.65%) Dow
33,828.68 -97.33 (-0.29%) Nasdaq
11,911.54 -95.42 (-0.79%) BTC-USD
22,971.00 -79.55 (-0.35%) CMC Crypto 200
528.14 +3.00 (+0.57%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:26PM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 75.04 | 75.90 | 74.12 | 75.07 | 75.07 | 5,107,710 |
| 03 Feb 2023 | 76.13 | 79.17 | 75.80 | 76.53 | 76.53 | 13,370,200 |
| 02 Feb 2023 | 77.99 | 79.92 | 76.92 | 79.03 | 79.03 | 16,604,600 |
| 01 Feb 2023 | 72.80 | 77.39 | 71.23 | 75.82 | 75.82 | 17,770,400 |
| 31 Jan 2023 | 70.66 | 73.49 | 70.46 | 73.45 | 73.45 | 10,904,800 |
| 30 Jan 2023 | 71.59 | 72.86 | 70.24 | 70.42 | 70.42 | 11,013,700 |
| 27 Jan 2023 | 72.09 | 74.51 | 71.97 | 73.14 | 73.14 | 13,150,300 |
| 26 Jan 2023 | 71.86 | 72.79 | 70.24 | 72.65 | 72.65 | 13,947,200 |
| 25 Jan 2023 | 68.10 | 70.63 | 66.86 | 70.47 | 70.47 | 16,059,100 |
| 24 Jan 2023 | 69.71 | 70.88 | 69.02 | 70.37 | 70.37 | 9,483,300 |
| 23 Jan 2023 | 68.58 | 71.66 | 68.08 | 70.59 | 70.59 | 11,032,800 |
| 20 Jan 2023 | 65.33 | 68.27 | 64.44 | 68.13 | 68.13 | 9,560,900 |
| 19 Jan 2023 | 64.96 | 65.85 | 63.93 | 64.67 | 64.67 | 14,128,500 |
| 18 Jan 2023 | 70.04 | 70.63 | 66.02 | 66.12 | 66.12 | 16,848,500 |
| 17 Jan 2023 | 69.80 | 70.69 | 69.03 | 69.42 | 69.42 | 9,122,800 |
| 13 Jan 2023 | 67.26 | 70.11 | 67.12 | 69.78 | 69.78 | 11,253,300 |
| 12 Jan 2023 | 68.91 | 69.86 | 66.73 | 69.06 | 69.06 | 18,862,000 |
| 11 Jan 2023 | 66.71 | 68.42 | 66.28 | 68.38 | 68.38 | 12,485,900 |
| 10 Jan 2023 | 64.21 | 65.92 | 63.72 | 65.88 | 65.88 | 11,130,700 |
| 09 Jan 2023 | 65.80 | 67.45 | 64.44 | 64.56 | 64.56 | 11,824,200 |
| 06 Jan 2023 | 62.05 | 65.22 | 60.53 | 64.64 | 64.64 | 18,478,500 |
| 05 Jan 2023 | 61.69 | 61.74 | 60.25 | 60.53 | 60.53 | 15,680,900 |
| 04 Jan 2023 | 62.44 | 63.75 | 60.90 | 62.71 | 62.71 | 17,139,400 |
| 03 Jan 2023 | 63.03 | 64.04 | 59.88 | 61.36 | 61.36 | 18,048,500 |
| 30 Dec 2022 | 61.23 | 62.15 | 60.16 | 62.11 | 62.11 | 11,160,100 |
| 29 Dec 2022 | 60.87 | 63.10 | 60.62 | 62.61 | 62.61 | 12,007,000 |
| 28 Dec 2022 | 61.77 | 62.76 | 59.42 | 59.53 | 59.53 | 14,031,200 |
| 27 Dec 2022 | 62.50 | 62.67 | 60.95 | 61.82 | 61.82 | 9,214,400 |
| 23 Dec 2022 | 61.02 | 62.63 | 60.20 | 62.53 | 62.53 | 12,906,400 |
| 22 Dec 2022 | 62.72 | 62.89 | 58.61 | 61.60 | 61.60 | 22,328,200 |
| 21 Dec 2022 | 62.92 | 64.93 | 62.62 | 64.36 | 64.36 | 15,715,800 |
| 20 Dec 2022 | 60.97 | 62.42 | 60.32 | 61.61 | 61.61 | 14,691,000 |
| 20 Dec 2022 | 0.124 Dividend | |||||
| 19 Dec 2022 | 63.24 | 63.37 | 60.64 | 61.52 | 61.40 | 12,163,300 |
| 16 Dec 2022 | 64.11 | 64.79 | 62.00 | 63.10 | 62.97 | 16,196,200 |
| 15 Dec 2022 | 67.99 | 68.47 | 64.56 | 65.49 | 65.36 | 17,687,900 |
| 14 Dec 2022 | 71.90 | 74.11 | 69.05 | 70.74 | 70.60 | 17,011,800 |
| 13 Dec 2022 | 76.57 | 76.63 | 70.60 | 72.09 | 71.94 | 22,673,500 |
| 12 Dec 2022 | 68.03 | 70.54 | 67.68 | 70.50 | 70.36 | 8,340,400 |
| 09 Dec 2022 | 68.50 | 69.90 | 67.58 | 67.66 | 67.52 | 10,681,100 |
| 08 Dec 2022 | 68.65 | 69.80 | 67.79 | 69.23 | 69.09 | 16,590,200 |
| 07 Dec 2022 | 67.52 | 68.95 | 67.05 | 67.63 | 67.49 | 16,501,500 |
| 06 Dec 2022 | 71.01 | 71.33 | 66.86 | 68.07 | 67.93 | 14,167,700 |
| 05 Dec 2022 | 73.60 | 74.12 | 70.35 | 71.15 | 71.01 | 12,565,200 |
| 02 Dec 2022 | 72.59 | 75.74 | 72.56 | 75.19 | 75.04 | 13,710,900 |
| 01 Dec 2022 | 76.37 | 77.02 | 74.06 | 75.55 | 75.40 | 13,780,700 |
| 30 Nov 2022 | 69.31 | 75.67 | 68.26 | 75.59 | 75.44 | 15,591,700 |
| 29 Nov 2022 | 69.62 | 70.28 | 68.18 | 69.21 | 69.07 | 10,442,100 |
| 28 Nov 2022 | 71.30 | 72.24 | 69.13 | 69.60 | 69.46 | 9,502,300 |
| 25 Nov 2022 | 72.83 | 73.41 | 72.67 | 73.08 | 72.93 | 3,990,700 |
| 23 Nov 2022 | 71.65 | 73.45 | 71.51 | 73.13 | 72.98 | 12,872,500 |
| 22 Nov 2022 | 70.06 | 71.96 | 69.35 | 71.88 | 71.74 | 11,029,400 |
| 21 Nov 2022 | 69.14 | 69.73 | 68.04 | 69.09 | 68.95 | 8,489,200 |
| 18 Nov 2022 | 70.78 | 70.81 | 68.29 | 69.92 | 69.78 | 12,012,100 |
| 17 Nov 2022 | 66.97 | 69.34 | 66.80 | 68.96 | 68.82 | 13,413,600 |
| 16 Nov 2022 | 70.40 | 70.88 | 69.29 | 69.70 | 69.56 | 13,779,600 |
| 15 Nov 2022 | 72.66 | 73.30 | 69.18 | 71.30 | 71.16 | 18,633,600 |
| 14 Nov 2022 | 70.35 | 72.25 | 69.38 | 69.54 | 69.40 | 11,720,600 |
| 11 Nov 2022 | 69.85 | 71.82 | 68.77 | 71.39 | 71.25 | 16,787,600 |
| 10 Nov 2022 | 66.20 | 69.54 | 65.06 | 69.34 | 69.20 | 18,469,400 |
| 09 Nov 2022 | 62.44 | 63.07 | 59.31 | 59.60 | 59.48 | 14,645,000 |
| 08 Nov 2022 | 63.07 | 65.06 | 61.41 | 63.54 | 63.41 | 17,112,900 |
| 07 Nov 2022 | 61.43 | 62.82 | 60.39 | 62.52 | 62.39 | 10,806,700 |
| 04 Nov 2022 | 61.10 | 61.99 | 57.79 | 60.77 | 60.65 | 20,630,700 |
| 03 Nov 2022 | 58.55 | 59.84 | 57.23 | 58.28 | 58.16 | 15,490,300 |
| 02 Nov 2022 | 64.78 | 67.21 | 60.15 | 60.22 | 60.10 | 20,956,900 |
| 01 Nov 2022 | 67.99 | 68.11 | 64.50 | 65.14 | 65.01 | 13,013,100 |
| 31 Oct 2022 | 66.10 | 67.14 | 65.49 | 66.00 | 65.87 | 13,927,900 |
| 28 Oct 2022 | 62.92 | 67.72 | 62.84 | 67.46 | 67.32 | 16,617,300 |
| 27 Oct 2022 | 64.58 | 65.55 | 62.69 | 63.01 | 62.88 | 14,103,700 |
| 26 Oct 2022 | 63.88 | 66.92 | 63.72 | 64.08 | 63.95 | 19,561,100 |
| 25 Oct 2022 | 62.53 | 65.73 | 62.50 | 65.58 | 65.45 | 18,654,000 |
| 24 Oct 2022 | 61.13 | 63.16 | 59.77 | 62.57 | 62.44 | 19,565,700 |
| 21 Oct 2022 | 56.16 | 60.61 | 55.41 | 60.34 | 60.22 | 19,980,700 |
| 20 Oct 2022 | 57.52 | 59.70 | 55.90 | 56.32 | 56.21 | 15,314,200 |
| 19 Oct 2022 | 57.98 | 59.37 | 56.36 | 57.83 | 57.71 | 16,483,800 |
| 18 Oct 2022 | 60.92 | 61.04 | 57.36 | 58.99 | 58.87 | 25,395,900 |
| 17 Oct 2022 | 55.82 | 57.55 | 55.78 | 57.00 | 56.89 | 13,425,000 |
| 14 Oct 2022 | 58.06 | 58.86 | 52.68 | 52.98 | 52.87 | 18,814,600 |
| 13 Oct 2022 | 49.49 | 57.57 | 48.97 | 56.85 | 56.74 | 25,478,900 |
| 12 Oct 2022 | 53.47 | 54.19 | 52.63 | 52.77 | 52.66 | 12,665,200 |
| 11 Oct 2022 | 53.52 | 55.67 | 52.35 | 53.28 | 53.17 | 18,223,100 |
| 10 Oct 2022 | 56.14 | 56.25 | 53.24 | 54.42 | 54.31 | 15,983,000 |
| 07 Oct 2022 | 58.61 | 58.79 | 54.71 | 55.63 | 55.52 | 16,948,000 |
| 06 Oct 2022 | 61.95 | 63.49 | 60.44 | 60.71 | 60.59 | 15,517,900 |
| 05 Oct 2022 | 60.83 | 63.88 | 59.62 | 62.66 | 62.53 | 20,527,700 |
| 04 Oct 2022 | 60.48 | 63.17 | 60.47 | 63.08 | 62.95 | 16,016,000 |
| 03 Oct 2022 | 55.37 | 58.67 | 54.46 | 57.76 | 57.64 | 16,506,800 |
| 30 Sept 2022 | 55.75 | 57.60 | 53.52 | 53.58 | 53.47 | 19,868,600 |
| 29 Sept 2022 | 58.17 | 58.30 | 54.70 | 56.17 | 56.06 | 19,694,400 |
| 28 Sept 2022 | 57.09 | 60.80 | 56.27 | 59.95 | 59.83 | 19,484,000 |
| 27 Sept 2022 | 58.93 | 59.96 | 55.48 | 56.69 | 56.58 | 20,382,900 |
| 26 Sept 2022 | 58.10 | 59.93 | 56.49 | 57.12 | 57.00 | 17,961,500 |
| 23 Sept 2022 | 60.20 | 60.20 | 56.56 | 58.89 | 58.77 | 17,195,900 |
| 22 Sept 2022 | 63.21 | 63.76 | 61.63 | 62.02 | 61.89 | 13,544,300 |
| 21 Sept 2022 | 68.25 | 69.91 | 63.65 | 63.67 | 63.54 | 15,241,600 |
| 20 Sept 2022 | 67.69 | 68.25 | 65.64 | 67.21 | 67.07 | 10,868,000 |
| 19 Sept 2022 | 66.23 | 69.59 | 66.22 | 69.55 | 69.41 | 8,042,900 |
| 16 Sept 2022 | 67.21 | 68.38 | 66.16 | 67.97 | 67.83 | 12,083,900 |
| 15 Sept 2022 | 71.19 | 72.85 | 68.90 | 69.68 | 69.54 | 12,230,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
