Skip to main content

S&P 500 Bull 3X Direxion (NY: SPXL )

146.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 146.14 147.17 144.93 146.86 2,354,808 +1.71(+1.18%)
Jun 24, 2024 146.48 148.60 145.12 145.15 8,583,139 -1.25(-0.85%)
Jun 21, 2024 146.68 147.62 145.51 146.40 2,279,030 -1.05(-0.71%)
Jun 20, 2024 149.44 149.99 145.99 147.45 3,664,142 -1.24(-0.83%)
Jun 18, 2024 147.63 148.80 147.30 148.69 2,071,063 +1.08(+0.73%)
Jun 17, 2024 143.69 148.74 143.27 147.61 2,910,376 +3.37(+2.34%)
Jun 14, 2024 142.77 144.29 141.92 144.24 6,725,399 +0.11(+0.08%)
Jun 13, 2024 144.68 144.81 141.87 144.13 6,787,077 +0.89(+0.62%)
Jun 12, 2024 143.52 145.43 142.47 143.24 4,086,401 +3.40(+2.43%)
Jun 11, 2024 137.71 139.97 136.08 139.84 2,807,092 +0.92(+0.66%)
Jun 10, 2024 137.06 139.22 136.58 138.92 2,704,297 +1.27(+0.92%)
Jun 07, 2024 137.48 139.97 136.58 137.65 3,547,187 -0.67(-0.48%)
Jun 06, 2024 138.66 138.97 136.82 138.32 2,685,739 -0.05(-0.04%)
Jun 05, 2024 135.42 138.43 133.93 138.37 3,776,556 +4.74(+3.55%)
Jun 04, 2024 132.30 134.28 131.09 133.63 3,823,716 +0.38(+0.28%)
Jun 03, 2024 134.26 134.34 129.38 133.25 4,747,249 +0.26(+0.19%)
May 31, 2024 130.22 133.18 126.32 132.99 5,951,631 +3.31(+2.55%)
May 30, 2024 131.07 131.56 128.68 129.68 4,328,807 -2.66(-2.01%)
May 29, 2024 131.98 133.19 131.74 132.34 6,060,059 -2.84(-2.10%)
May 28, 2024 135.52 135.69 133.10 135.19 2,587,509 +0.27(+0.20%)
May 24, 2024 133.74 135.52 132.97 134.92 2,694,345 +2.55(+1.93%)
May 23, 2024 137.76 137.80 131.40 132.36 4,629,660 -3.11(-2.30%)
May 22, 2024 136.11 136.67 133.77 135.48 4,502,650 -1.21(-0.88%)
May 21, 2024 135.10 136.84 134.97 136.68 2,321,444 +0.89(+0.65%)
May 20, 2024 135.38 136.91 135.08 135.79 2,649,246 +0.52(+0.38%)
May 17, 2024 134.83 135.38 133.69 135.28 3,352,164 +0.52(+0.39%)
May 16, 2024 135.72 136.98 134.66 134.76 10,337,253 -1.02(-0.75%)
May 15, 2024 132.83 136.00 132.32 135.78 3,675,672 +4.87(+3.72%)
May 14, 2024 129.30 131.32 128.91 130.91 3,803,746 +1.64(+1.27%)
May 13, 2024 130.46 130.52 128.33 129.27 2,520,467 +0.02(+0.02%)
May 10, 2024 129.92 130.56 128.26 129.25 3,429,336 +0.45(+0.35%)
May 09, 2024 126.72 128.81 126.25 128.80 3,179,922 +2.06(+1.63%)
May 08, 2024 125.29 127.08 125.18 126.74 2,872,445 -0.07(-0.06%)
May 07, 2024 127.02 127.75 126.21 126.81 7,271,021 +0.48(+0.38%)
May 06, 2024 124.27 126.34 124.01 126.33 3,496,342 +3.75(+3.06%)
May 03, 2024 122.49 123.35 120.66 122.58 4,869,029 +4.41(+3.73%)
May 02, 2024 117.62 118.79 114.44 118.17 4,398,521 +3.08(+2.68%)
May 01, 2024 115.80 120.57 114.76 115.08 6,632,859 -1.27(-1.09%)
Apr 30, 2024 120.99 121.72 116.27 116.35 5,168,242 -5.73(-4.69%)
Apr 29, 2024 122.13 122.61 120.11 122.08 3,179,146 +1.22(+1.01%)
Apr 26, 2024 119.57 122.03 119.10 120.86 6,074,624 +3.29(+2.80%)
Apr 25, 2024 114.52 118.15 113.34 117.57 6,764,859 -1.51(-1.27%)
Apr 24, 2024 119.87 120.44 117.47 119.07 10,413,885 -0.16(-0.13%)
Apr 23, 2024 116.61 119.59 116.23 119.23 5,013,024 +4.05(+3.52%)
Apr 22, 2024 113.95 117.03 112.31 115.18 6,316,605 +2.89(+2.58%)
Apr 19, 2024 115.11 115.83 111.28 112.29 11,686,040 -2.97(-2.58%)
Apr 18, 2024 116.95 118.44 114.57 115.26 5,589,242 -0.82(-0.70%)
Apr 17, 2024 119.98 120.08 115.09 116.08 6,678,241 -2.16(-1.83%)
Apr 16, 2024 119.25 120.34 117.32 118.25 5,998,673 -0.74(-0.62%)
Apr 15, 2024 126.72 126.81 118.33 118.98 8,730,806 -4.57(-3.70%)
Apr 12, 2024 126.28 127.33 122.31 123.55 8,870,923 -5.55(-4.30%)
Apr 11, 2024 127.31 130.13 124.69 129.10 5,007,963 +2.78(+2.20%)
Apr 10, 2024 125.82 127.83 124.79 126.32 7,543,530 -3.90(-3.00%)
Apr 09, 2024 131.18 131.37 126.55 130.22 5,426,332 +0.45(+0.35%)
Apr 08, 2024 130.20 130.97 129.25 129.77 6,093,113 +0.14(+0.11%)
Apr 05, 2024 126.81 131.18 126.45 129.63 6,962,203 +3.74(+2.97%)
Apr 04, 2024 133.72 133.99 125.58 125.89 7,081,794 -4.86(-3.72%)
Apr 03, 2024 129.44 131.88 129.42 130.75 4,604,100 +0.37(+0.28%)
Apr 02, 2024 129.86 130.45 128.53 130.38 3,697,178 -2.66(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.