Skip to main content
Direxion Daily S&P 500 Bull 3x Shares (SPXL)
NYSEARCA: SPXL · Real-Time Price · USD
178.76
+1.60 (0.90%)
At close: Nov 22, 2024, 4:00 PM
178.74
-0.02 (-0.01%)
After-hours: Nov 22, 2024, 8:00 PM EST

SPXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024177.13179.35176.68178.74178.740.89%2,961,765
Nov 21, 2024177.02178.52171.75177.16177.161.52%4,258,700
Nov 20, 2024174.39174.74169.28174.50174.500.01%3,790,845
Nov 19, 2024169.50175.08168.91174.48174.481.04%3,473,653
Nov 18, 2024170.95173.80170.16172.69172.691.25%2,657,712
Nov 15, 2024174.16174.58168.88170.55170.55-3.94%4,853,742
Nov 14, 2024181.15181.62176.96177.55177.55-1.99%2,691,644
Nov 13, 2024181.25182.98179.10181.16181.160.17%2,840,752
Nov 12, 2024182.60183.12178.61180.86180.86-1.01%2,664,080
Nov 11, 2024183.66183.96181.10182.70182.700.26%2,620,339
Nov 8, 2024180.38183.50180.36182.23182.231.19%2,296,631
Nov 7, 2024177.76180.97177.70180.09180.092.34%3,284,345
Nov 6, 2024174.47176.78171.19175.98175.987.44%4,871,673
Nov 5, 2024158.92163.81158.75163.80163.803.57%2,332,892
Nov 4, 2024159.25160.39156.52158.16158.16-0.64%2,184,860
Nov 1, 2024159.41162.99158.84159.18159.181.18%2,965,263
Oct 31, 2024163.36163.43157.21157.33157.33-5.93%4,449,565
Oct 30, 2024168.39170.14166.66167.25167.25-0.91%2,960,487
Oct 29, 2024167.21169.80165.95168.79168.790.43%2,111,095
Oct 28, 2024169.59169.59167.79168.07168.070.92%2,245,007
Oct 25, 2024168.71171.26165.71166.54166.54-0.17%3,395,444
Oct 24, 2024167.54167.55164.62166.83166.830.63%2,580,530
Oct 23, 2024168.69169.09162.68165.79165.79-2.79%4,029,114
Oct 22, 2024168.60171.59167.97170.54170.54-0.25%2,744,709
Oct 21, 2024171.16171.99168.26170.97170.97-0.46%2,997,078
Oct 18, 2024171.38172.53170.09171.76171.761.01%1,942,428
Oct 17, 2024173.19173.33169.88170.04170.040.05%2,881,393
Oct 16, 2024167.87170.50167.15169.95169.951.22%2,130,844
Oct 15, 2024172.17172.42166.81167.90167.90-2.33%2,916,286
Oct 14, 2024169.21172.71168.94171.90171.902.46%2,107,264
Oct 11, 2024164.82168.48164.72167.77167.771.65%2,558,378
Oct 10, 2024164.80166.34163.67165.05165.05-0.52%3,037,377
Oct 9, 2024162.67166.48162.13165.92165.922.02%2,653,153
Oct 8, 2024160.37163.14159.66162.64162.642.75%2,280,710
Oct 7, 2024161.27161.79157.26158.28158.28-2.68%3,427,804
Oct 4, 2024162.20163.04158.70162.64162.642.61%3,462,834
Oct 3, 2024158.19160.21156.60158.51158.51-0.59%2,641,135
Oct 2, 2024158.51160.33156.44159.45159.450.08%2,898,747
Oct 1, 2024163.39163.46157.05159.32159.32-2.82%4,132,180
Sep 30, 2024160.95164.31159.02163.95163.951.30%2,972,204
Sep 27, 2024163.54164.25161.00161.84161.84-0.57%2,367,558
Sep 26, 2024164.55164.77160.72162.77162.771.24%3,407,172
Sep 25, 2024161.79162.43159.92160.78160.78-0.71%5,808,477
Sep 24, 2024161.32162.05158.84161.93161.930.69%2,788,530
Sep 23, 2024160.58161.40159.53160.82160.630.80%2,099,487
Sep 20, 2024159.38160.62157.13159.55159.36-0.68%3,322,948
Sep 19, 2024160.74162.28158.33160.64160.455.10%3,716,334
Sep 18, 2024154.88158.94152.45152.85152.67-0.99%5,223,175
Sep 17, 2024156.05157.25152.47154.38154.200.13%2,924,874
Sep 16, 2024153.37154.45151.84154.18154.000.42%5,514,150
Sep 13, 2024151.74154.45151.54153.53153.351.44%3,245,445
Sep 12, 2024148.11151.63146.32151.35151.172.49%3,888,434
Sep 11, 2024143.23148.44136.35147.67147.503.00%5,710,007
Sep 10, 2024143.04143.63139.22143.37143.201.26%3,421,016
Sep 9, 2024140.25142.53138.72141.58141.413.25%3,600,432
Sep 6, 2024144.60145.91136.26137.13136.97-5.03%6,112,815
Sep 5, 2024145.51147.77142.47144.40144.23-0.74%3,801,328
Sep 4, 2024145.00148.37144.41145.48145.31-0.76%3,720,598
Sep 3, 2024153.51153.81144.39146.60146.43-6.13%10,244,091
Aug 30, 2024153.89156.68150.93156.18156.002.64%3,453,618
Aug 29, 2024153.74156.47151.15152.16151.98-4,573,248
Aug 28, 2024154.51154.89149.42152.16151.98-1.75%3,511,348
Aug 27, 2024153.18155.27152.21154.87154.690.38%3,837,345
Aug 26, 2024156.27156.86152.84154.29154.11-0.70%2,804,297
Aug 23, 2024153.37156.25151.55155.38155.203.06%4,743,246
Aug 22, 2024156.05156.55149.79150.76150.58-2.43%3,765,162
Aug 21, 2024153.77155.72152.39154.51154.331.00%3,040,571
Aug 20, 2024153.41154.78151.88152.98152.80-0.53%2,297,946
Aug 19, 2024149.87153.79149.19153.79153.612.88%2,768,093
Aug 16, 2024147.26150.12147.12149.48149.300.54%2,597,585
Aug 15, 2024145.92148.94145.44148.67148.495.06%3,578,528
Aug 14, 2024140.82142.40138.67141.51141.340.98%2,989,263
Aug 13, 2024136.09140.35135.89140.13139.964.89%3,235,237
Aug 12, 2024134.37135.50131.89133.60133.440.19%3,327,123
Aug 9, 2024131.15134.62130.17133.35133.191.16%8,064,991
Aug 8, 2024127.07132.33125.60131.82131.666.79%4,320,747
Aug 7, 2024130.55132.76122.96123.44123.29-1.99%10,799,527
Aug 6, 2024123.91131.37122.96125.95125.802.62%5,711,200
Aug 5, 2024118.26127.35117.29122.74122.59-8.75%11,316,964
Aug 2, 2024136.69137.68131.08134.51134.35-5.63%10,774,946
Aug 1, 2024150.33152.20139.69142.53142.36-4.16%8,116,250
Jul 31, 2024147.48151.08146.43148.71148.534.67%5,787,414
Jul 30, 2024145.50146.33139.32142.07141.90-1.54%4,576,873
Jul 29, 2024145.36146.15142.74144.29144.120.17%2,990,242
Jul 26, 2024142.45146.28141.84144.04143.873.20%3,872,626
Jul 25, 2024141.90146.71138.83139.58139.41-1.64%5,296,440
Jul 24, 2024148.15148.40141.08141.91141.74-6.77%4,813,535
Jul 23, 2024152.92154.76151.88152.21152.03-0.52%2,358,105
Jul 22, 2024151.77153.56150.12153.01152.833.00%2,958,349
Jul 19, 2024151.32152.70147.64148.55148.37-2.10%3,470,966
Jul 18, 2024156.60157.43149.88151.73151.55-2.36%4,144,013
Jul 17, 2024157.01158.40155.05155.39155.21-4.23%3,420,687
Jul 16, 2024160.55162.49159.90162.26162.071.76%2,921,753
Jul 15, 2024159.89162.27157.85159.45159.260.82%7,172,993
Jul 12, 2024156.24161.33155.96158.16157.971.76%3,862,582
Jul 11, 2024159.67160.45154.89155.43155.25-2.58%4,128,380
Jul 10, 2024156.07159.92155.82159.55159.362.89%2,631,280
Jul 9, 2024155.46156.22154.81155.07154.890.25%2,045,503
Jul 8, 2024154.85155.50153.76154.69154.510.31%2,247,532
Jul 5, 2024151.82154.55151.26154.21154.031.67%2,321,571