Skip to main content
Direxion Daily S&P 500 Bull 3x Shares (SPXL)
NYSEARCA: SPXL · Real-Time Price · USD
176.76
-9.56 (-5.13%)
At close: Feb 21, 2025, 4:00 PM
176.96
+0.20 (0.11%)
After-hours: Feb 21, 2025, 7:47 PM EST

SPXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025186.02186.05176.25176.76176.76-5.13%3,376,935
Feb 20, 2025187.48187.57183.31186.32186.32-1.29%2,364,206
Feb 19, 2025186.18189.07185.71188.75188.750.72%1,804,431
Feb 18, 2025187.01187.48184.70187.41187.410.77%1,500,027
Feb 14, 2025186.17187.14185.40185.97185.97-0.09%1,542,806
Feb 13, 2025181.56186.41180.40186.14186.143.03%2,325,589
Feb 12, 2025176.79181.65176.25180.66180.66-0.91%2,622,731
Feb 11, 2025179.87182.89179.78182.32182.320.21%1,807,924
Feb 10, 2025181.29182.62180.12181.94181.941.93%4,471,317
Feb 7, 2025183.94185.10177.79178.49178.49-2.82%3,280,627
Feb 6, 2025183.31183.74180.36183.67183.671.02%2,003,261
Feb 5, 2025178.70181.96176.83181.82181.821.28%2,030,516
Feb 4, 2025176.21180.14175.72179.53179.531.92%2,073,443
Feb 3, 2025171.63178.46169.70176.15176.15-2.13%4,077,324
Jan 31, 2025185.20187.38179.26179.98179.98-1.67%3,513,638
Jan 30, 2025182.05184.42179.15183.03183.031.55%2,688,317
Jan 29, 2025181.80182.23177.82180.23180.23-1.25%2,515,257
Jan 28, 2025179.17183.39176.25182.52182.522.42%2,542,480
Jan 27, 2025173.94178.42173.77178.20178.20-4.19%3,714,251
Jan 24, 2025187.83188.72184.99185.99185.99-0.98%2,318,373
Jan 23, 2025184.33187.90184.10187.83187.831.65%1,996,082
Jan 22, 2025184.51186.21184.08184.79184.791.62%2,074,796
Jan 21, 2025179.93181.94178.15181.84181.842.67%4,732,484
Jan 17, 2025176.63178.73175.42177.11177.112.79%2,967,778
Jan 16, 2025174.37174.62171.61172.30172.30-0.49%2,327,829
Jan 15, 2025171.25174.23170.25173.15173.155.44%2,979,958
Jan 14, 2025166.20166.74161.14164.22164.220.26%3,542,209
Jan 13, 2025158.98164.00158.64163.79163.790.43%3,609,136
Jan 10, 2025167.73167.75161.38163.09163.09-4.61%7,967,485
Jan 8, 2025170.39172.00167.36170.97170.970.26%4,246,394
Jan 7, 2025178.21178.55168.78170.53170.53-3.37%4,255,679
Jan 6, 2025177.24180.29174.91176.47176.471.79%3,588,021
Jan 3, 2025169.73174.05168.76173.37173.373.62%7,668,003
Jan 2, 2025171.53173.04163.82167.31167.31-0.82%5,967,164
Dec 31, 2024172.09172.67167.31168.70168.70-1.19%3,802,477
Dec 30, 2024170.43173.80167.30170.74170.74-3.48%3,726,876
Dec 27, 2024179.05179.33172.94176.89176.89-3.15%4,005,320
Dec 26, 2024181.07183.79179.81182.65182.650.01%2,464,593
Dec 24, 2024178.07182.75177.57182.64182.643.12%2,183,231
Dec 23, 2024173.64177.57170.78177.11177.111.82%7,031,071
Dec 20, 2024166.13178.21165.40173.94173.633.31%4,783,801
Dec 19, 2024172.88174.36168.18168.37168.07-0.21%4,161,976
Dec 18, 2024184.89187.14168.19168.73168.43-8.87%4,801,407
Dec 17, 2024185.15186.07183.97185.15184.82-1.33%3,083,059
Dec 16, 2024186.92188.56186.19187.65187.311.20%6,451,354
Dec 13, 2024187.40188.03184.05185.42185.09-0.15%2,494,470
Dec 12, 2024187.72188.25185.65185.69185.35-1.56%2,141,934
Dec 11, 2024187.10189.52186.77188.64188.302.25%2,438,613
Dec 10, 2024186.75187.05183.74184.48184.15-0.90%2,396,297
Dec 9, 2024189.00189.16185.61186.16185.82-1.62%2,350,161
Dec 6, 2024188.82190.34188.42189.22188.880.49%2,718,138
Dec 5, 2024189.18189.97187.96188.29187.95-0.47%2,068,906
Dec 4, 2024187.40189.48186.77189.17188.831.78%2,323,014
Dec 3, 2024185.41186.11184.43185.86185.520.10%1,916,713
Dec 2, 2024185.08186.30184.63185.68185.340.54%2,172,168
Nov 29, 2024182.09185.44181.89184.69184.361.80%1,485,676
Nov 27, 2024183.02183.45180.08181.42181.09-1.04%2,578,729
Nov 26, 2024181.64183.93180.97183.32182.991.60%2,197,001
Nov 25, 2024182.32183.50178.43180.43180.100.95%3,279,776
Nov 22, 2024177.13179.35176.68178.74178.420.89%2,961,765
Nov 21, 2024177.02178.52171.75177.16176.841.52%4,258,700
Nov 20, 2024174.39174.74169.28174.50174.190.01%3,790,845
Nov 19, 2024169.50175.08168.91174.48174.171.04%3,473,653
Nov 18, 2024170.95173.80170.16172.69172.381.25%2,657,712
Nov 15, 2024174.16174.58168.88170.55170.24-3.94%4,853,742
Nov 14, 2024181.15181.62176.96177.55177.23-1.99%2,691,644
Nov 13, 2024181.25182.98179.10181.16180.830.17%2,840,752
Nov 12, 2024182.60183.12178.61180.86180.53-1.01%2,664,080
Nov 11, 2024183.66183.96181.10182.70182.370.26%2,620,339
Nov 8, 2024180.38183.50180.36182.23181.901.19%2,296,631
Nov 7, 2024177.76180.97177.70180.09179.762.34%3,284,345
Nov 6, 2024174.47176.78171.19175.98175.667.44%4,871,673
Nov 5, 2024158.92163.81158.75163.80163.503.57%2,332,892
Nov 4, 2024159.25160.39156.52158.16157.87-0.64%2,184,860
Nov 1, 2024159.41162.99158.84159.18158.891.18%2,965,263
Oct 31, 2024163.36163.43157.21157.33157.05-5.93%4,449,565
Oct 30, 2024168.39170.14166.66167.25166.95-0.91%2,960,487
Oct 29, 2024167.21169.80165.95168.79168.490.43%2,111,095
Oct 28, 2024169.59169.59167.79168.07167.770.92%2,245,007
Oct 25, 2024168.71171.26165.71166.54166.24-0.17%3,395,444
Oct 24, 2024167.54167.55164.62166.83166.530.63%2,580,530
Oct 23, 2024168.69169.09162.68165.79165.49-2.79%4,029,114
Oct 22, 2024168.60171.59167.97170.54170.23-0.25%2,744,709
Oct 21, 2024171.16171.99168.26170.97170.66-0.46%2,997,078
Oct 18, 2024171.38172.53170.09171.76171.451.01%1,942,428
Oct 17, 2024173.19173.33169.88170.04169.730.05%2,881,393
Oct 16, 2024167.87170.50167.15169.95169.641.22%2,130,844
Oct 15, 2024172.17172.42166.81167.90167.60-2.33%2,916,286
Oct 14, 2024169.21172.71168.94171.90171.592.46%2,107,264
Oct 11, 2024164.82168.48164.72167.77167.471.65%2,558,378
Oct 10, 2024164.80166.34163.67165.05164.75-0.52%3,037,377
Oct 9, 2024162.67166.48162.13165.92165.622.02%2,653,153
Oct 8, 2024160.37163.14159.66162.64162.352.75%2,280,710
Oct 7, 2024161.27161.79157.26158.28157.99-2.68%3,427,804
Oct 4, 2024162.20163.04158.70162.64162.352.61%3,462,834
Oct 3, 2024158.19160.21156.60158.51158.22-0.59%2,641,135
Oct 2, 2024158.51160.33156.44159.45159.160.08%2,898,747
Oct 1, 2024163.39163.46157.05159.32159.03-2.82%4,132,180
Sep 30, 2024160.95164.31159.02163.95163.651.30%2,972,204
Sep 27, 2024163.54164.25161.00161.84161.55-0.57%2,367,558