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

127.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 127.77 128.84 126.59 126.89 6,205,926 +2.25(+1.81%)
Mar 15, 2024 125.02 126.14 123.66 124.64 6,111,248 -2.76(-2.17%)
Mar 14, 2024 128.93 129.06 125.10 127.40 5,575,732 -0.91(-0.71%)
Mar 13, 2024 129.15 129.31 127.22 128.31 3,718,125 -0.68(-0.53%)
Mar 12, 2024 126.53 129.41 124.61 128.99 6,160,867 +4.01(+3.21%)
Mar 11, 2024 124.36 125.40 122.95 124.98 7,710,515 -0.36(-0.29%)
Mar 08, 2024 128.17 130.19 124.90 125.34 9,804,981 -2.41(-1.89%)
Mar 07, 2024 126.54 128.53 125.82 127.75 5,800,249 +3.60(+2.90%)
Mar 06, 2024 124.73 125.81 123.16 124.15 6,245,776 +1.83(+1.50%)
Mar 05, 2024 124.55 124.93 120.62 122.32 6,855,455 -3.78(-3.00%)
Mar 04, 2024 125.99 127.54 125.92 126.10 4,765,380 -0.55(-0.43%)
Mar 01, 2024 123.78 126.92 123.45 126.65 6,138,294 +3.60(+2.92%)
Feb 29, 2024 123.17 124.35 121.19 123.05 6,956,586 +1.18(+0.96%)
Feb 28, 2024 121.30 122.38 121.01 121.87 3,883,215 -0.56(-0.46%)
Feb 27, 2024 122.31 122.64 120.90 122.43 4,649,811 +0.58(+0.47%)
Feb 26, 2024 123.50 123.83 121.74 121.85 4,287,479 -1.30(-1.05%)
Feb 23, 2024 124.24 124.89 122.68 123.15 6,670,038 +0.13(+0.11%)
Feb 22, 2024 120.53 123.72 119.90 123.02 6,299,894 +7.13(+6.15%)
Feb 21, 2024 114.66 116.03 113.38 115.89 6,529,620 +0.30(+0.26%)
Feb 20, 2024 116.35 116.83 114.03 115.59 6,586,607 -2.01(-1.71%)
Feb 16, 2024 119.24 120.03 117.11 117.60 6,968,542 -1.84(-1.54%)
Feb 15, 2024 117.62 119.61 117.23 119.45 6,601,392 +2.25(+1.92%)
Feb 14, 2024 115.98 117.56 114.31 117.19 6,554,108 +3.04(+2.66%)
Feb 13, 2024 114.44 115.39 111.74 114.16 9,219,282 -4.89(-4.11%)
Feb 12, 2024 119.28 120.88 118.57 119.05 5,474,327 -0.20(-0.17%)
Feb 09, 2024 117.63 119.62 117.38 119.25 5,431,713 +1.90(+1.62%)
Feb 08, 2024 117.17 117.57 116.56 117.34 4,064,785 +0.14(+0.12%)
Feb 07, 2024 116.00 117.56 115.38 117.20 5,544,308 +2.82(+2.47%)
Feb 06, 2024 114.11 114.66 113.10 114.38 6,805,345 +0.92(+0.81%)
Feb 05, 2024 114.28 114.60 111.88 113.47 11,385,869 -1.29(-1.12%)
Feb 02, 2024 111.56 115.94 111.33 114.75 9,557,642 +3.49(+3.14%)
Feb 01, 2024 108.24 111.33 107.69 111.26 15,126,651 +4.04(+3.77%)
Jan 31, 2024 111.15 111.48 107.16 107.23 10,398,458 -5.56(-4.93%)
Jan 30, 2024 112.53 113.26 112.22 112.79 4,854,758 -0.24(-0.21%)
Jan 29, 2024 110.62 113.16 110.27 113.03 5,664,289 +2.45(+2.22%)
Jan 26, 2024 110.59 111.63 109.89 110.58 10,808,457 -0.40(-0.36%)
Jan 25, 2024 110.61 111.13 109.17 110.97 6,082,336 +1.77(+1.62%)
Jan 24, 2024 110.83 111.52 109.01 109.21 7,685,480 +0.31(+0.28%)
Jan 23, 2024 108.34 109.09 107.62 108.90 6,731,577 +0.89(+0.82%)
Jan 22, 2024 108.37 109.21 107.58 108.01 12,793,715 +0.69(+0.64%)
Jan 19, 2024 104.28 107.58 103.82 107.33 10,042,026 +3.75(+3.62%)
Jan 18, 2024 101.96 103.90 100.96 103.58 7,674,590 +2.57(+2.55%)
Jan 17, 2024 100.65 101.31 99.41 101.01 8,442,530 -1.73(-1.69%)
Jan 16, 2024 102.94 103.83 101.50 102.74 13,273,201 -1.19(-1.14%)
Jan 12, 2024 104.64 105.15 102.97 103.93 6,577,545 +0.17(+0.16%)
Jan 11, 2024 104.55 104.89 101.07 103.76 8,706,197 -0.28(-0.27%)
Jan 10, 2024 102.48 104.61 102.28 104.04 9,837,752 +1.79(+1.75%)
Jan 09, 2024 101.01 103.00 100.68 102.24 11,715,897 -0.54(-0.52%)
Jan 08, 2024 98.91 102.91 98.84 102.78 8,609,705 +4.16(+4.21%)
Jan 05, 2024 98.34 100.24 97.70 98.62 11,001,539 +0.30(+0.30%)
Jan 04, 2024 98.96 100.62 98.13 98.32 7,424,420 -1.00(-1.00%)
Jan 03, 2024 100.38 100.89 98.94 99.32 11,631,984 -2.48(-2.44%)
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.