Skip to main content
logo
Direxion Daily S&P 500 Bull 3x Shares (SPXL)
NYSEARCA: SPXL · Real-Time Price · USD
209.67
-3.67 (-1.72%)
At close: Sep 23, 2025, 4:00 PM EDT
209.76
+0.09 (0.04%)
After-hours: Sep 23, 2025, 4:15 PM EDT

SPXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2025213.00213.57208.51208.86--2.10%2,215,001
Sep 22, 2025209.00213.85208.98213.34213.341.39%2,941,903
Sep 19, 2025209.18211.27207.40210.42210.421.31%2,527,542
Sep 18, 2025207.30210.07205.76207.69207.691.38%2,118,815
Sep 17, 2025205.63207.17200.35204.86204.86-0.35%3,528,230
Sep 16, 2025207.04207.32204.97205.58205.58-0.44%2,334,293
Sep 15, 2025205.40206.72205.16206.48206.481.54%2,710,526
Sep 12, 2025203.51205.00202.90203.35203.35-0.14%2,928,667
Sep 11, 2025200.60204.34200.08203.64203.642.38%3,043,098
Sep 10, 2025200.08200.95197.40198.91198.910.89%3,512,908
Sep 9, 2025195.93197.62194.37197.16197.160.62%3,257,284
Sep 8, 2025195.67196.77194.44195.95195.950.89%2,170,313
Sep 5, 2025198.32199.03190.95194.22194.22-1.02%6,581,793
Sep 4, 2025192.22196.35191.36196.22196.222.44%2,387,183
Sep 3, 2025190.66192.00188.75191.55191.551.56%2,626,743
Sep 2, 2025186.14188.75183.86188.60188.60-2.28%4,055,134
Aug 29, 2025195.20195.49191.26193.01193.01-1.86%2,888,110
Aug 28, 2025195.21197.19193.48196.67196.671.03%2,709,989
Aug 27, 2025192.79195.37192.79194.66194.660.64%2,090,009
Aug 26, 2025190.75193.75190.23193.42193.421.18%2,166,630
Aug 25, 2025192.46193.62191.04191.17191.17-1.25%1,914,386
Aug 22, 2025187.09194.70186.70193.59193.594.51%3,024,987
Aug 21, 2025185.91187.40183.77185.24185.24-1.22%2,419,647
Aug 20, 2025188.75188.89183.05187.53187.53-0.89%2,976,422
Aug 19, 2025192.23193.10188.08189.21189.21-1.67%3,094,078
Aug 18, 2025192.04193.00191.43192.43192.43-0.10%1,579,757
Aug 15, 2025194.89194.99191.78192.62192.62-0.73%2,427,694
Aug 14, 2025192.22194.72191.74194.04194.04-0.04%2,379,721
Aug 13, 2025194.13195.28192.18194.12194.121.03%2,437,479
Aug 12, 2025188.34192.38187.05192.15192.153.15%7,148,865
Aug 11, 2025187.66188.99185.24186.29186.29-0.59%5,326,281
Aug 8, 2025184.76187.88184.53187.40187.402.16%1,965,573
Aug 7, 2025186.86187.48180.66183.43183.43-0.18%2,431,137
Aug 6, 2025180.71184.41179.92183.76183.762.19%1,941,909
Aug 5, 2025183.15183.84179.00179.83179.83-1.48%1,928,098
Aug 4, 2025178.02182.63177.90182.53182.534.51%2,112,648
Aug 1, 2025178.71178.71172.63174.65174.65-4.98%4,788,396
Jul 31, 2025190.37190.72182.71183.80183.80-1.21%3,018,674
Jul 30, 2025187.40188.87183.42186.06186.06-0.37%2,895,477
Jul 29, 2025189.56189.79185.97186.76186.76-0.81%2,123,889
Jul 28, 2025188.84189.31187.14188.29188.29-0.07%1,925,650
Jul 25, 2025186.78188.91186.55188.43188.431.11%1,606,586
Jul 24, 2025186.50187.80185.96186.37186.370.12%2,018,385
Jul 23, 2025183.91186.18182.30186.14186.142.53%2,471,951
Jul 22, 2025181.78182.29179.37181.54181.54-0.01%1,938,576
Jul 21, 2025181.60184.01181.21181.55181.550.53%2,388,254
Jul 18, 2025182.05182.13179.63180.60180.60-0.24%1,946,603
Jul 17, 2025178.11181.46177.87181.04181.041.79%2,267,964
Jul 16, 2025177.56178.33172.71177.86177.860.95%2,619,509
Jul 15, 2025180.87181.09176.15176.18176.18-1.29%2,427,809