Direxion Daily S&P 500 Bull 3X Shares (SPXL)

206.17
-8.72 (-4.06%)
NYSE · Last Trade: Mar 6th, 10:21 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Direxion Daily S&P 500 Bull 3X Shares (SPXL)

DateOpenHighLowCloseVolumeAdjusted Close
3/06/2026207.09209.63203.66206.174,366,332206.17
3/05/2026215.47218.77209.29214.894,926,809214.89
3/04/2026215.16220.31213.31218.353,041,871218.35
3/03/2026208.89216.19203.74213.946,131,652213.94
3/02/2026212.50222.00211.88219.812,846,751219.81
2/27/2026216.67220.33215.36219.732,720,503219.73
2/26/2026226.84226.84218.12222.952,870,046222.95
2/25/2026223.88227.27223.88226.741,503,234226.74
2/24/2026216.01222.15214.32221.312,475,335221.31
2/23/2026221.85224.00214.67216.622,934,470216.62
2/20/2026216.62224.00216.20223.445,183,559223.44
2/19/2026218.33220.55216.12218.932,381,317218.93
2/18/2026218.57223.44217.43220.742,421,822220.74
2/17/2026214.91219.42210.76217.463,276,651217.46
2/13/2026216.45220.82212.50216.413,122,232216.41
2/12/2026229.04230.12215.46216.333,451,482216.33
2/11/2026231.29231.96224.15226.871,981,552226.87
2/10/2026229.86231.45226.61226.981,572,593226.98
2/09/2026224.55230.83223.47228.971,981,884228.97
2/06/2026217.10227.34216.56225.802,725,987225.80
2/05/2026216.86219.45211.87213.476,790,781213.47
2/04/2026226.11227.16217.68221.964,868,487221.96
2/03/2026232.07232.74219.94225.334,192,517225.33
2/02/2026225.55232.75225.44231.301,778,727231.30
1/30/2026227.90230.26223.19227.973,154,150227.97
1/29/2026232.50233.16221.03230.143,439,203230.14
1/28/2026233.26234.09230.20231.781,804,014231.78
1/27/2026230.42232.80229.88231.901,531,384231.90
1/26/2026226.86230.43226.35229.131,658,230229.13
1/23/2026224.63227.40223.70225.601,704,037225.60
1/22/2026226.51227.75223.60225.502,409,697225.50
1/21/2026216.74225.39215.32222.144,146,088222.14
1/20/2026218.72221.99213.89214.874,296,109214.87
1/16/2026231.00231.52227.48228.911,726,708228.91
1/15/2026232.07232.95228.90229.762,093,504229.76
1/14/2026228.63229.30223.78228.012,970,474228.01
1/13/2026233.20233.78229.06231.392,081,181231.39
1/12/2026228.45233.84228.44232.961,514,246232.96
1/09/2026228.48233.08227.09231.822,272,524231.82
1/08/2026226.85228.65225.53227.551,519,196227.55
1/07/2026230.29232.07227.50227.772,158,827227.77
1/06/2026226.18230.47226.03230.001,782,174230.00
1/05/2026224.88227.68224.74226.031,950,649226.03
1/02/2026224.10225.23218.44221.642,844,278221.64
12/31/2025225.76225.97220.40220.611,749,857220.61
12/30/2025226.20227.29225.38225.641,435,556225.64
12/29/2025226.36227.95224.88226.621,532,901226.62
12/26/2025229.50230.50228.16229.121,314,645229.12
12/24/2025226.98229.84226.86229.38894,969229.38
12/23/2025223.14227.33223.12227.101,405,993227.10
12/22/2025223.44224.80222.21224.221,533,884224.05
12/19/2025216.46220.74216.36220.191,867,973220.02
12/18/2025215.66218.58213.12214.593,025,833214.43
12/17/2025218.08218.61209.68209.734,069,377209.57
12/16/2025217.46219.26213.46217.113,318,240216.94
12/15/2025223.91223.92217.67219.062,648,699218.89
12/12/2025226.50227.17217.58220.094,527,745219.92
12/11/2025223.68227.71220.74227.575,205,955227.40
12/10/2025221.24227.46220.01225.982,865,219225.81
12/09/2025221.87224.06221.38221.771,988,141221.60
12/08/2025225.35225.38220.40222.472,476,096222.30