Skip to main content

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

165.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 164.80 166.34 163.67 165.05 3,032,650 -0.87(-0.52%)
Oct 09, 2024 162.67 166.48 162.13 165.92 2,645,555 +3.28(+2.02%)
Oct 08, 2024 160.37 163.14 159.66 162.64 2,276,965 +4.36(+2.75%)
Oct 07, 2024 161.27 161.79 157.26 158.28 3,423,554 -4.36(-2.68%)
Oct 04, 2024 162.20 163.04 158.70 162.64 3,453,659 +4.13(+2.61%)
Oct 03, 2024 158.19 160.21 156.60 158.51 2,630,439 -0.94(-0.59%)
Oct 02, 2024 158.51 160.33 156.44 159.45 2,895,046 +0.13(+0.08%)
Oct 01, 2024 163.39 163.46 157.05 159.32 4,122,581 -4.63(-2.82%)
Sep 30, 2024 160.95 164.31 159.02 163.95 2,967,357 +2.11(+1.30%)
Sep 27, 2024 163.54 164.25 161.00 161.84 2,367,560 -0.93(-0.57%)
Sep 26, 2024 164.55 164.77 160.72 162.77 3,401,308 +1.99(+1.24%)
Sep 25, 2024 161.79 162.43 159.92 160.78 5,792,182 -1.15(-0.71%)
Sep 24, 2024 161.32 162.05 158.84 161.93 2,779,614 +1.30(+0.81%)
Sep 23, 2024 160.39 161.21 159.34 160.63 2,097,399 +1.27(+0.80%)
Sep 20, 2024 159.19 160.43 156.94 159.36 3,326,947 -1.09(-0.68%)
Sep 19, 2024 160.55 162.08 158.14 160.45 3,716,813 +7.78(+5.10%)
Sep 18, 2024 154.69 158.75 152.27 152.67 5,216,565 -1.53(-0.99%)
Sep 17, 2024 155.86 157.06 152.29 154.19 2,926,644 +0.20(+0.13%)
Sep 16, 2024 153.19 154.26 151.66 154.00 5,516,423 +0.65(+0.42%)
Sep 13, 2024 151.56 154.26 151.36 153.35 3,249,346 +2.18(+1.44%)
Sep 12, 2024 147.93 151.45 146.14 151.17 3,885,897 +3.68(+2.49%)
Sep 11, 2024 143.06 148.26 136.19 147.49 7,773,450 +4.29(+3.00%)
Sep 10, 2024 142.87 143.46 139.05 143.20 3,416,006 +1.79(+1.26%)
Sep 09, 2024 140.08 142.36 138.55 141.41 3,592,461 +4.44(+3.25%)
Sep 06, 2024 144.43 145.74 136.10 136.97 6,120,186 -7.26(-5.04%)
Sep 05, 2024 145.34 147.59 142.30 144.23 3,800,713 -1.08(-0.74%)
Sep 04, 2024 144.83 148.19 144.24 145.31 3,761,553 -1.12(-0.76%)
Sep 03, 2024 153.33 153.62 144.22 146.42 10,244,859 -9.57(-6.13%)
Aug 30, 2024 153.71 156.49 150.75 155.99 3,457,772 +4.02(+2.64%)
Aug 29, 2024 153.56 156.28 150.97 151.98 4,576,771 +0.00(+0.00%)
Aug 28, 2024 154.32 154.70 149.24 151.98 3,502,594 -2.71(-1.75%)
Aug 27, 2024 153.00 155.08 152.03 154.68 3,836,797 +0.58(+0.38%)
Aug 26, 2024 156.08 156.67 152.66 154.10 2,802,217 -1.09(-0.70%)
Aug 23, 2024 153.19 156.06 151.37 155.19 4,748,952 +4.61(+3.06%)
Aug 22, 2024 155.86 156.36 149.61 150.58 3,766,210 -3.75(-2.43%)
Aug 21, 2024 153.59 155.53 152.21 154.32 3,021,490 +1.53(+1.00%)
Aug 20, 2024 153.23 154.59 151.70 152.80 2,296,648 -0.81(-0.53%)
Aug 19, 2024 149.69 153.60 149.01 153.60 2,764,260 +4.30(+2.88%)
Aug 16, 2024 147.08 149.94 146.94 149.30 2,600,724 +0.81(+0.54%)
Aug 15, 2024 145.75 148.76 145.26 148.49 3,573,692 +7.15(+5.06%)
Aug 14, 2024 140.65 142.23 138.50 141.34 2,986,760 +1.38(+0.98%)
Aug 13, 2024 135.93 140.18 135.73 139.96 3,233,069 +6.52(+4.89%)
Aug 12, 2024 134.21 135.34 131.73 133.44 3,324,129 +0.25(+0.19%)
Aug 09, 2024 130.99 134.46 130.01 133.19 8,074,695 +1.53(+1.16%)
Aug 08, 2024 126.92 132.17 125.45 131.66 4,306,451 +8.37(+6.79%)
Aug 07, 2024 130.39 132.60 122.81 123.29 10,781,905 -2.51(-1.99%)
Aug 06, 2024 123.76 131.21 122.81 125.80 5,708,312 +3.21(+2.62%)
Aug 05, 2024 118.12 127.20 117.15 122.59 11,307,728 -11.76(-8.75%)
Aug 02, 2024 136.53 137.51 130.92 134.35 10,787,904 -8.01(-5.63%)
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.