Australia markets close in 2 hours 48 minutes

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
119.39+2.65 (+2.27%)
At close: 4:00PM EDT
119.40 +0.01 (+0.01%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2021118.56119.71117.97119.39119.394,834,400
14 Oct 2021114.14116.86113.77116.74116.745,996,300
13 Oct 2021110.80111.81108.39111.08111.086,322,200
12 Oct 2021111.55111.86109.34110.03110.037,474,400
11 Oct 2021112.72115.12110.73110.82110.825,798,200
08 Oct 2021114.51114.83112.72113.28113.287,444,000
07 Oct 2021113.73116.20113.54113.90113.907,771,500
06 Oct 2021106.76111.19105.43111.08111.0812,328,000
05 Oct 2021107.55111.44106.91109.65109.658,072,900
04 Oct 2021109.70110.42104.62106.46106.4610,960,100
01 Oct 2021108.20111.98105.44110.69110.6911,396,700
30 Sept 2021112.12112.68106.71106.98106.9812,615,700
29 Sept 2021111.49112.90110.47110.88110.8810,159,700
28 Sept 2021115.13115.41109.78110.34110.3412,695,700
27 Sept 2021117.62118.61116.89117.52117.525,406,300
24 Sept 2021116.56119.10116.35118.53118.535,312,400
23 Sept 2021115.35119.26115.16117.97117.976,627,900
22 Sept 2021112.46115.47111.65113.79113.799,034,900
21 Sept 2021112.77113.83110.14110.66110.6610,362,500
20 Sept 2021111.59112.90106.80110.88110.8816,118,700
17 Sept 2021119.59119.95116.42116.85116.858,439,300
16 Sept 2021120.37121.22117.73120.22120.225,749,400
15 Sept 2021118.26121.80117.30120.86120.866,201,100
14 Sept 2021121.06121.25117.15117.94117.946,883,700
13 Sept 2021121.53121.72117.88119.84119.846,312,000
10 Sept 2021123.50123.87118.85119.02119.026,172,500
09 Sept 2021123.23124.80121.63121.76121.766,556,100
08 Sept 2021123.37124.06121.77123.46123.467,544,500
07 Sept 2021124.93125.03123.31123.98123.984,966,900
03 Sept 2021124.34125.70123.98125.27125.273,796,200
02 Sept 2021125.45126.09124.31125.42125.424,795,300
01 Sept 2021124.87125.30124.02124.40124.405,289,100
31 Aug 2021124.50124.80123.50124.08124.084,874,800
30 Aug 2021123.52125.29123.35124.59124.593,879,400
27 Aug 2021120.42123.28120.39122.93122.936,338,600
26 Aug 2021121.69121.93119.68119.76119.766,338,500
25 Aug 2021121.35122.37121.03121.94121.943,057,100
24 Aug 2021121.21121.62120.74121.20121.203,534,900
23 Aug 2021118.91121.39118.91120.54120.545,414,700
20 Aug 2021115.05117.78114.65117.58117.587,769,100
19 Aug 2021111.96115.78111.84114.82114.8212,093,900
18 Aug 2021117.27118.61114.04114.22114.228,226,600
17 Aug 2021118.30118.90115.57118.13118.137,677,600
16 Aug 2021118.55120.60117.21120.57120.575,006,900
13 Aug 2021119.43119.69119.02119.67119.672,977,600
12 Aug 2021117.87119.16117.10118.96118.964,313,200
11 Aug 2021118.01118.08117.07117.97117.973,684,400
10 Aug 2021117.01117.73116.48117.11117.114,221,500
09 Aug 2021116.94117.21116.03116.71116.713,102,900
06 Aug 2021116.66117.33116.44117.03117.033,265,700
05 Aug 2021115.22116.48114.95116.34116.343,082,300
04 Aug 2021114.88115.39114.07114.30114.304,198,000
03 Aug 2021113.84116.04112.06115.98115.985,010,800
02 Aug 2021115.37115.82113.01113.27113.274,638,900
30 July 2021113.50115.19113.39113.88113.884,165,000
29 July 2021115.00116.55115.00115.69115.694,976,100
28 July 2021114.87115.38113.04114.23114.235,684,900
27 July 2021115.09115.10111.99114.30114.306,186,400
26 July 2021114.62115.95114.59115.95115.953,245,500
23 July 2021113.28115.38112.74115.12115.125,189,100
22 July 2021111.15111.90110.34111.74111.743,831,300
21 July 2021109.36111.13109.20111.03111.034,571,300
20 July 2021104.44109.36103.83108.45108.458,119,200
19 July 2021104.84105.23101.67104.04104.0413,982,800
16 July 2021112.31112.38108.43108.75108.756,291,800
15 July 2021111.44112.00109.82111.42111.427,281,300
14 July 2021113.48113.85111.54112.44112.445,660,500
13 July 2021112.60113.83111.85112.10112.106,289,500
12 July 2021111.97113.44111.61113.27113.274,352,100
09 July 2021109.79112.22109.59111.96111.964,569,100
08 July 2021106.94109.19105.97108.51108.517,673,200
07 July 2021110.66111.51109.03111.29111.295,539,000
06 July 2021110.79110.96107.89110.08110.086,158,700
02 July 2021109.20111.02108.94110.78110.783,785,400
01 July 2021107.13108.42107.09108.29108.293,204,300
30 June 2021105.89107.05105.87106.58106.583,709,200
29 June 2021106.39106.88105.83106.18106.183,014,800
28 June 2021105.86106.19104.91106.13106.135,005,200
25 June 2021104.96105.78104.67105.43105.434,216,000
24 June 2021104.22104.69104.02104.39104.394,456,500
23 June 2021102.97103.60102.47102.58102.584,695,100
22 June 2021101.33103.55100.74102.89102.894,563,700
22 June 20210.041 Dividend
21 June 202198.49101.5097.88101.40101.366,806,300
18 June 202198.8199.2597.0397.2197.178,814,300
17 June 2021101.02102.0299.38101.32101.286,386,400
16 June 2021103.21103.3799.76101.36101.326,908,000
15 June 2021103.84103.84102.46103.12103.084,107,900
14 June 2021103.11103.74102.13103.72103.683,112,600
11 June 2021102.96103.09101.94103.03102.993,100,400
10 June 2021102.05103.25101.06102.52102.485,926,500
09 June 2021102.23102.26100.95101.11101.074,502,000
08 June 2021102.20102.23100.18101.58101.545,199,000
07 June 2021101.83101.95100.82101.58101.543,352,300
04 June 2021100.49102.01100.44101.79101.753,660,300
03 June 202198.4799.9997.3299.1299.085,713,700
02 June 2021100.29100.8799.51100.21100.174,976,400
01 June 2021101.82101.9499.4499.7899.746,089,700
28 May 2021100.70100.8999.88100.05100.013,759,400
27 May 2021100.16100.5299.4199.4599.414,152,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...