Canada markets closed

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
118.44+3.09 (+2.68%)
At close: 04:00PM EDT
119.65 +1.21 (+1.02%)
After hours: 05:15PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024117.89119.07114.71118.44118.444,337,760
May 01, 2024116.07120.85115.03115.35115.356,631,100
Apr 30, 2024121.27122.00116.54116.62116.625,167,600
Apr 29, 2024122.41122.89120.39122.36122.363,177,100
Apr 26, 2024119.85122.31119.38121.14121.146,060,500
Apr 25, 2024114.79118.42113.60117.84117.846,755,700
Apr 24, 2024120.15120.72117.74119.35119.3510,395,500
Apr 23, 2024116.88119.87116.50119.51119.515,019,700
Apr 22, 2024114.21117.31112.57115.45115.456,315,100
Apr 19, 2024115.38116.10111.54112.55112.5511,614,600
Apr 18, 2024117.22118.72114.84115.53115.535,587,900
Apr 17, 2024120.26120.36115.36116.35116.356,666,500
Apr 16, 2024119.53120.62117.59118.52118.525,997,700
Apr 15, 2024127.01127.10118.60119.26119.268,718,500
Apr 12, 2024126.57127.63122.59123.84123.848,833,600
Apr 11, 2024127.61130.43124.98129.40129.405,004,700
Apr 10, 2024126.11128.13125.08126.61126.617,529,400
Apr 09, 2024131.48131.67126.84130.52130.525,426,300
Apr 08, 2024130.50131.27129.55130.07130.076,096,000
Apr 05, 2024127.10131.48126.74129.93129.936,943,300
Apr 04, 2024134.03134.30125.87126.18126.187,072,700
Apr 03, 2024129.74132.19129.72131.05131.054,613,100
Apr 02, 2024130.16130.75128.83130.68130.683,696,600
Apr 01, 2024134.54134.95132.33133.35133.355,667,000
Mar 28, 2024134.13135.16133.78134.03134.033,843,700
Mar 27, 2024133.00134.14131.34134.08134.084,600,500
Mar 26, 2024132.87133.09130.68130.81130.816,567,800
Mar 25, 2024131.76132.68131.65131.88131.885,737,500
Mar 22, 2024133.49133.99132.75132.94132.944,108,700
Mar 21, 2024134.67135.20133.51133.69133.694,330,600
Mar 20, 2024129.02132.64128.48132.45132.456,279,100
Mar 19, 2024126.34129.21125.58129.07129.075,291,800
Mar 19, 20240.395 Dividend
Mar 18, 2024128.17129.24126.98127.29126.906,188,800
Mar 15, 2024125.41126.53124.05125.03124.646,088,500
Mar 14, 2024129.33129.46125.49127.80127.405,564,600
Mar 13, 2024129.55129.71127.62128.71128.313,708,000
Mar 12, 2024126.92129.81125.00129.39128.996,147,900
Mar 11, 2024124.75125.80123.33125.37124.987,690,100
Mar 08, 2024128.57130.60125.29125.73125.349,768,200
Mar 07, 2024126.93128.93126.22128.15127.755,795,800
Mar 06, 2024125.12126.20123.54124.54124.156,240,700
Mar 05, 2024124.94125.32121.00122.70122.326,849,300
Mar 04, 2024126.38127.94126.32126.49126.104,766,400
Mar 01, 2024124.16127.31123.83127.04126.656,111,400
Feb 29, 2024123.55124.74121.57123.43123.056,950,900
Feb 28, 2024121.68122.76121.38122.25121.873,882,300
Feb 27, 2024122.69123.02121.28122.81122.434,652,400
Feb 26, 2024123.88124.22122.12122.23121.854,292,600
Feb 23, 2024124.63125.28123.06123.53123.156,649,300
Feb 22, 2024120.91124.10120.27123.40123.026,293,300
Feb 21, 2024115.02116.39113.73116.25115.896,548,000
Feb 20, 2024116.71117.19114.39115.95115.596,589,200
Feb 16, 2024119.61120.40117.47117.97117.606,942,600
Feb 15, 2024117.99119.99117.59119.82119.456,601,900
Feb 14, 2024116.34117.93114.66117.56117.206,561,800
Feb 13, 2024114.80115.75112.09114.51114.159,210,600
Feb 12, 2024119.65121.26118.93119.42119.055,474,100
Feb 09, 2024118.00119.99117.74119.62119.255,414,900
Feb 08, 2024117.53117.94116.92117.71117.344,075,700
Feb 07, 2024116.36117.93115.74117.57117.215,542,800
Feb 06, 2024114.47115.02113.45114.74114.386,819,200
Feb 05, 2024114.64114.96112.23113.82113.4711,377,300
Feb 02, 2024111.91116.30111.68115.11114.759,522,500
Feb 01, 2024108.58111.68108.03111.61111.2615,098,100
Jan 31, 2024111.50111.83107.49107.56107.2310,411,500
Jan 30, 2024112.88113.61112.57113.14112.794,861,300
Jan 29, 2024110.96113.51110.61113.38113.035,696,300
Jan 26, 2024110.93111.98110.23110.92110.5810,774,900
Jan 25, 2024110.95111.48109.51111.32110.976,089,600
Jan 24, 2024111.18111.87109.35109.55109.217,679,600
Jan 23, 2024108.68109.43107.96109.24108.906,720,800
Jan 22, 2024108.71109.56107.92108.35108.0112,762,900
Jan 19, 2024104.60107.91104.14107.66107.3310,003,500
Jan 18, 2024102.28104.22101.27103.90103.587,684,400
Jan 17, 2024100.96101.6299.72101.32101.018,442,300
Jan 16, 2024103.26104.15101.82103.06102.7413,261,800
Jan 12, 2024104.97105.48103.29104.25103.936,554,500
Jan 11, 2024104.87105.22101.38104.08103.768,716,900
Jan 10, 2024102.80104.93102.60104.36104.049,823,600
Jan 09, 2024101.32103.33100.99102.56102.2411,699,800
Jan 08, 202499.22103.2399.15103.10102.788,596,400
Jan 05, 202498.65100.5598.0098.9398.6210,963,500
Jan 04, 202499.27100.9398.4498.6398.327,422,300
Jan 03, 2024100.70101.2099.2599.6399.3211,632,600
Jan 02, 2024101.88102.84100.76102.12101.808,732,800
Dec 29, 2023104.65105.11102.65103.99103.678,686,800
Dec 28, 2023105.01105.48104.65105.00104.675,232,600
Dec 27, 2023104.24105.08103.91105.00104.677,931,500
Dec 26, 2023103.38105.01103.30104.36104.044,480,100
Dec 22, 2023103.28104.26101.88103.14102.826,523,300
Dec 21, 2023101.70102.73100.12102.51102.198,639,100
Dec 21, 20230.304 Dividend
Dec 20, 2023103.90105.2199.92100.0499.4311,952,500
Dec 19, 2023103.08104.60103.00104.53103.895,429,400
Dec 18, 2023102.12103.37101.98102.73102.107,070,200
Dec 15, 2023101.13101.87100.47101.12100.509,041,000
Dec 14, 2023101.89102.6899.79101.55100.9310,282,000
Dec 13, 202396.94100.8896.71100.66100.0410,743,200
Dec 12, 202395.2196.7994.5796.7496.156,052,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...