Skip to main content

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

193.01 -3.66 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 195.20 195.49 191.26 193.01 2,888,112 -3.66(-1.86%)
Aug 28, 2025 195.21 197.19 193.48 196.67 2,709,273 +2.01(+1.03%)
Aug 27, 2025 192.79 195.37 192.79 194.66 2,085,543 +1.24(+0.64%)
Aug 26, 2025 190.75 193.75 190.23 193.42 2,164,850 +2.25(+1.18%)
Aug 25, 2025 192.46 193.62 191.04 191.17 1,903,477 -2.42(-1.25%)
Aug 22, 2025 187.09 194.70 186.70 193.59 3,024,990 +8.35(+4.51%)
Aug 21, 2025 185.91 187.40 183.77 185.24 2,418,517 -2.29(-1.22%)
Aug 20, 2025 188.75 188.89 183.05 187.53 2,973,817 -1.68(-0.89%)
Aug 19, 2025 192.23 193.10 188.08 189.21 3,089,948 -3.22(-1.67%)
Aug 18, 2025 192.04 193.00 191.43 192.43 1,576,960 -0.19(-0.10%)
Aug 15, 2025 194.89 194.99 191.78 192.62 2,427,696 -1.42(-0.73%)
Aug 14, 2025 192.22 194.72 191.74 194.04 2,377,001 -0.08(-0.04%)
Aug 13, 2025 194.13 195.28 192.18 194.12 2,425,811 +1.97(+1.03%)
Aug 12, 2025 188.34 192.38 187.05 192.15 7,131,365 +5.86(+3.15%)
Aug 11, 2025 187.66 188.99 185.24 186.29 5,322,476 -1.11(-0.59%)
Aug 08, 2025 184.76 187.88 184.53 187.40 1,965,575 +3.97(+2.16%)
Aug 07, 2025 186.85 187.47 180.66 183.43 2,421,626 -0.33(-0.18%)
Aug 06, 2025 180.71 184.41 179.92 183.76 1,935,285 +3.93(+2.19%)
Aug 05, 2025 183.15 183.84 179.00 179.83 1,924,923 -2.70(-1.48%)
Aug 04, 2025 178.02 182.63 177.90 182.53 2,104,633 +7.88(+4.51%)
Aug 01, 2025 178.71 178.71 172.63 174.65 4,788,411 -9.15(-4.98%)
Jul 31, 2025 190.37 190.72 182.71 183.80 3,012,806 -2.26(-1.21%)
Jul 30, 2025 187.40 188.87 183.42 186.06 2,881,016 -0.70(-0.37%)
Jul 29, 2025 189.56 189.79 185.97 186.76 2,120,494 -1.53(-0.81%)
Jul 28, 2025 188.84 189.31 187.14 188.29 1,922,326 -0.14(-0.07%)
Jul 25, 2025 186.78 188.91 186.55 188.43 1,606,588 +2.06(+1.11%)
Jul 24, 2025 186.50 187.80 185.96 186.37 2,016,261 +0.23(+0.12%)
Jul 23, 2025 183.91 186.18 182.30 186.14 2,468,740 +4.60(+2.53%)
Jul 22, 2025 181.78 182.29 179.37 181.54 1,903,287 -0.01(-0.01%)
Jul 21, 2025 181.60 184.00 181.21 181.55 2,383,952 +0.95(+0.53%)
Jul 18, 2025 182.05 182.13 179.63 180.60 1,946,605 -0.44(-0.24%)
Jul 17, 2025 178.11 181.46 177.87 181.04 2,262,132 +3.18(+1.79%)
Jul 16, 2025 177.56 178.33 172.71 177.86 2,615,259 +1.68(+0.95%)
Jul 15, 2025 180.87 181.09 176.15 176.18 2,419,451 -2.31(-1.29%)
Jul 14, 2025 177.15 178.84 176.00 178.49 2,288,041 +0.95(+0.54%)
Jul 11, 2025 176.86 178.64 175.85 177.54 2,303,428 -2.10(-1.17%)
Jul 10, 2025 178.25 180.55 177.25 179.64 2,224,480 +1.52(+0.85%)
Jul 09, 2025 177.09 178.75 175.53 178.12 2,498,338 +3.05(+1.74%)
Jul 08, 2025 175.95 176.58 174.39 175.07 2,773,792 -0.34(-0.19%)
Jul 07, 2025 177.71 178.31 172.97 175.41 7,470,302 -4.00(-2.23%)
Jul 03, 2025 177.08 180.24 177.03 179.41 4,986,050 +3.98(+2.27%)
Jul 02, 2025 172.84 175.26 172.35 175.43 2,016,187 +2.20(+1.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.