Direxion Daily S&P 500 Bull 3x Shares (SPXL)
NYSEARCA: SPXL · Real-Time Price · USD
153.54
+0.62 (0.41%)
At close: Mar 25, 2025, 4:00 PM
154.11
+0.57 (0.37%)
After-hours: Mar 25, 2025, 7:48 PM EST
SPXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 153.45 | 154.34 | 152.17 | 153.52 | 153.52 | 0.39% | 2,428,171 |
| Mar 24, 2025 | 150.48 | 153.81 | 150.00 | 152.92 | 152.43 | 5.23% | 3,407,293 |
| Mar 21, 2025 | 141.59 | 145.92 | 140.64 | 145.32 | 144.85 | -0.06% | 3,962,503 |
| Mar 20, 2025 | 143.55 | 149.17 | 143.00 | 145.40 | 144.93 | -0.70% | 4,695,662 |
| Mar 19, 2025 | 143.27 | 149.47 | 142.42 | 146.42 | 145.95 | 3.05% | 4,179,334 |
| Mar 18, 2025 | 144.91 | 145.05 | 140.47 | 142.09 | 141.64 | -3.04% | 4,032,639 |
| Mar 17, 2025 | 143.44 | 148.77 | 143.10 | 146.54 | 146.07 | 2.19% | 10,771,025 |
| Mar 14, 2025 | 138.58 | 144.24 | 138.16 | 143.40 | 142.94 | 5.96% | 4,291,674 |
| Mar 13, 2025 | 140.59 | 141.02 | 133.94 | 135.34 | 134.91 | -3.92% | 6,311,236 |
| Mar 12, 2025 | 143.44 | 144.13 | 137.08 | 140.86 | 140.41 | 1.48% | 5,739,367 |
| Mar 11, 2025 | 141.41 | 144.05 | 135.81 | 138.80 | 138.36 | -2.60% | 5,825,023 |
| Mar 10, 2025 | 148.03 | 149.61 | 138.35 | 142.50 | 142.04 | -7.89% | 6,781,084 |
| Mar 7, 2025 | 150.81 | 155.96 | 146.66 | 154.70 | 154.20 | 1.42% | 6,690,149 |
| Mar 6, 2025 | 154.68 | 158.59 | 150.30 | 152.54 | 152.05 | -4.96% | 5,562,290 |
| Mar 5, 2025 | 155.85 | 162.51 | 152.96 | 160.50 | 159.99 | 2.75% | 4,771,044 |
| Mar 4, 2025 | 158.46 | 163.13 | 152.21 | 156.21 | 155.71 | -3.57% | 5,799,352 |
| Mar 3, 2025 | 172.59 | 173.62 | 158.57 | 162.00 | 161.48 | -5.19% | 4,011,998 |
| Feb 28, 2025 | 163.76 | 171.37 | 161.12 | 170.87 | 170.32 | 4.48% | 6,333,812 |
| Feb 27, 2025 | 173.66 | 174.68 | 163.10 | 163.55 | 163.03 | -4.71% | 3,875,281 |
| Feb 26, 2025 | 172.96 | 176.12 | 169.43 | 171.63 | 171.08 | 0.08% | 3,217,271 |
| Feb 25, 2025 | 174.11 | 174.71 | 167.44 | 171.50 | 170.95 | -1.54% | 3,707,619 |
| Feb 24, 2025 | 178.39 | 179.32 | 173.55 | 174.19 | 173.63 | -1.45% | 2,548,855 |
| Feb 21, 2025 | 186.02 | 186.05 | 176.25 | 176.76 | 176.19 | -5.13% | 3,413,512 |
| Feb 20, 2025 | 187.48 | 187.57 | 183.31 | 186.32 | 185.72 | -1.29% | 2,364,206 |
| Feb 19, 2025 | 186.18 | 189.07 | 185.71 | 188.75 | 188.15 | 0.72% | 1,804,431 |
| Feb 18, 2025 | 187.01 | 187.48 | 184.70 | 187.41 | 186.81 | 0.77% | 1,500,027 |
| Feb 14, 2025 | 186.17 | 187.14 | 185.40 | 185.97 | 185.37 | -0.09% | 1,542,806 |
| Feb 13, 2025 | 181.56 | 186.41 | 180.40 | 186.14 | 185.54 | 3.03% | 2,325,589 |
| Feb 12, 2025 | 176.79 | 181.65 | 176.25 | 180.66 | 180.08 | -0.91% | 2,622,731 |
| Feb 11, 2025 | 179.87 | 182.89 | 179.78 | 182.32 | 181.74 | 0.21% | 1,807,924 |
| Feb 10, 2025 | 181.29 | 182.62 | 180.12 | 181.94 | 181.36 | 1.93% | 4,471,317 |
| Feb 7, 2025 | 183.94 | 185.10 | 177.79 | 178.49 | 177.92 | -2.82% | 3,280,627 |
| Feb 6, 2025 | 183.31 | 183.74 | 180.36 | 183.67 | 183.08 | 1.02% | 2,003,261 |
| Feb 5, 2025 | 178.70 | 181.96 | 176.83 | 181.82 | 181.24 | 1.28% | 2,030,516 |
| Feb 4, 2025 | 176.21 | 180.14 | 175.72 | 179.53 | 178.96 | 1.92% | 2,073,443 |
| Feb 3, 2025 | 171.63 | 178.46 | 169.70 | 176.15 | 175.59 | -2.13% | 4,077,324 |
| Jan 31, 2025 | 185.20 | 187.38 | 179.26 | 179.98 | 179.40 | -1.67% | 3,513,638 |
| Jan 30, 2025 | 182.05 | 184.42 | 179.15 | 183.03 | 182.44 | 1.55% | 2,688,317 |
| Jan 29, 2025 | 181.80 | 182.23 | 177.82 | 180.23 | 179.65 | -1.25% | 2,515,257 |
| Jan 28, 2025 | 179.17 | 183.39 | 176.25 | 182.52 | 181.94 | 2.42% | 2,542,480 |
| Jan 27, 2025 | 173.94 | 178.42 | 173.77 | 178.20 | 177.63 | -4.19% | 3,714,251 |
| Jan 24, 2025 | 187.83 | 188.72 | 184.99 | 185.99 | 185.39 | -0.98% | 2,318,373 |
| Jan 23, 2025 | 184.33 | 187.90 | 184.10 | 187.83 | 187.23 | 1.65% | 1,996,082 |
| Jan 22, 2025 | 184.51 | 186.21 | 184.08 | 184.79 | 184.20 | 1.62% | 2,074,796 |
| Jan 21, 2025 | 179.93 | 181.94 | 178.15 | 181.84 | 181.26 | 2.67% | 4,732,484 |
| Jan 17, 2025 | 176.63 | 178.73 | 175.42 | 177.11 | 176.54 | 2.79% | 2,967,778 |
| Jan 16, 2025 | 174.37 | 174.62 | 171.61 | 172.30 | 171.75 | -0.49% | 2,327,829 |
| Jan 15, 2025 | 171.25 | 174.23 | 170.25 | 173.15 | 172.60 | 5.44% | 2,979,958 |
| Jan 14, 2025 | 166.20 | 166.74 | 161.14 | 164.22 | 163.69 | 0.26% | 3,542,209 |
| Jan 13, 2025 | 158.98 | 164.00 | 158.64 | 163.79 | 163.27 | 0.43% | 3,609,136 |