$86.51 -1.47 (%) Direxion Trust Shs Direxion Daily S&P 500 Bull 3x Shares - NYSEARCA

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPXL historical data

Date Open High Low Close Volume
1/23/201587.5488.0086.3586.511,511,130
1/22/201585.3688.2083.3187.982,279,370
1/21/201582.3084.9581.6984.261,692,090
1/20/201583.3983.8380.7182.971,415,530
1/16/201579.0882.7378.7982.401,768,600
1/15/201582.5583.0579.2579.422,812,760
1/14/201580.1181.9078.8381.622,862,110
1/13/201585.7287.3481.2483.102,729,120
1/12/201586.0686.3382.9983.851,782,360
1/9/201588.6588.6784.9485.862,039,450
1/8/201585.7488.3685.6688.101,855,330
1/6/201583.4484.1579.4080.652,449,590
1/5/201586.0386.3282.4682.941,784,620
1/2/201588.8789.5386.0687.641,187,240
12/31/201491.0091.2787.6487.721,191,520
12/30/201491.2691.5390.3890.50784,596
12/29/201491.3092.3091.2691.98669,373
12/26/201491.4992.1891.4091.64555,831
12/24/201491.1891.5290.7390.83322,903
12/23/201491.3691.4090.4690.731,115,180
12/22/201489.5390.3989.1590.35944,596
12/19/201489.0090.2288.0489.111,318,570
12/18/201485.6488.1184.5987.982,356,300
12/17/201478.0682.5977.8881.972,010,090
12/16/201478.2082.8077.3677.432,565,510
12/15/201482.3883.0078.4379.321,983,470
12/12/201483.2684.6880.9880.981,872,560
12/11/201484.8387.6384.5885.121,860,710
12/10/201487.4087.4983.6383.932,163,930
12/9/201485.4388.3184.8588.102,657,150
12/8/201489.5690.3187.4788.331,098,000
12/5/201489.9990.7789.6090.14970,491
12/4/201489.5890.5088.4989.661,337,600
12/3/201489.2090.3489.0490.001,133,440
12/2/201487.3789.3087.3688.97650,092
12/1/201488.1688.3186.8487.301,138,780
11/28/201489.5790.0388.8289.22621,531
11/26/201489.3189.9488.9989.78705,470
11/25/201489.6890.0088.7489.142,203,840
11/24/201489.2089.4988.8789.302,083,590
11/21/201489.7789.8787.6988.591,765,840
11/20/201485.4687.3185.4087.16827,059
11/19/201486.8687.1285.5586.671,098,270
11/18/201485.7487.5785.7487.131,026,130
11/17/201484.9585.8984.7685.631,174,820
11/14/201485.3185.7884.8685.461,010,750
11/13/201485.4386.2484.2185.411,358,460
11/12/201484.3685.5084.3585.181,259,330
11/11/201485.3385.6184.7985.401,192,350
11/10/201484.4285.2584.1385.201,429,350
11/7/201484.1684.7083.5084.401,108,020
11/6/201483.3284.3182.3084.201,410,820
11/5/201483.4183.4882.0983.181,704,860
11/4/201481.8982.2780.4081.731,638,520
11/3/201482.7083.3181.9582.481,475,100
10/31/201482.5582.5681.3182.382,190,120
10/30/201477.4880.3277.3279.731,833,280
10/29/201478.6979.3776.6078.192,029,000
10/28/201476.7478.5476.6078.452,276,000
10/27/201475.4177.0074.6175.891,952,860
10/24/201474.8876.3074.0676.141,555,980
10/23/201474.1675.9273.8374.552,388,420
10/22/201474.0374.5471.9572.042,177,100
10/21/201470.9373.7270.7673.562,533,170
10/20/201467.1269.6167.0669.502,246,680
10/17/201467.3768.8566.6467.593,598,870
10/16/201461.8766.5661.6965.124,565,250
10/15/201464.0065.8760.6065.116,817,300
10/14/201467.5069.0066.0566.913,290,620
10/13/201469.8970.5966.3466.452,675,450
10/10/201472.3473.4369.8869.982,834,730
10/9/201476.5976.9072.2572.403,090,350
10/8/201473.2877.3072.1677.042,641,450
10/7/201475.5076.0573.1873.201,971,600
10/6/201477.9878.2775.9276.732,138,200
10/3/201476.0977.4875.3876.982,235,380
10/2/201474.3175.3572.2574.532,499,230
10/1/201477.3077.3974.0474.522,363,580
9/30/201478.5379.2177.2377.641,678,120
9/29/201476.7378.7276.5278.311,229,440
9/26/201477.3279.3177.0578.791,540,580
9/25/201480.2080.2776.9176.971,824,160
9/24/201479.1081.0078.4680.931,712,410
9/23/201479.5280.5378.9879.031,621,390
9/22/201481.8881.9179.9080.391,143,050
9/19/201483.3183.5981.8482.331,176,680
9/18/201482.0282.5981.7382.471,015,060
9/17/201481.3282.3880.0981.231,513,240
9/16/201478.7081.3378.5980.951,630,400
9/15/201479.3579.5478.4379.15626,079
9/12/201480.5180.5378.6679.331,702,150
9/11/201479.4880.7979.3480.75805,546
9/10/201479.6280.6478.9380.531,036,470
9/9/201480.9881.0979.1279.601,757,450
9/8/201481.5481.8880.4581.191,074,340
9/5/201480.6081.8679.7481.78922,107
9/4/201481.4282.3680.0580.611,686,470
9/3/201482.1282.1980.7781.071,267,030
9/2/201481.7181.7180.3181.17851,702
8/29/201481.0781.3780.2881.33886,432
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center