$94.33 +0.87 (%) Direxion Trust Shs Direxion Daily S&P 500 Bull 3x Shares - NYSEARCA

May. 27, 2015 | 09:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPXL historical data

Date Open High Low Close Volume
5/26/201595.6795.7892.7093.461,234,430
5/22/201596.5797.2296.3696.43813,274
5/21/201596.0797.5095.8497.15513,288
5/20/201596.7797.5595.7596.29814,849
5/19/201596.9397.2696.0996.49648,726
5/18/201595.4897.0695.4396.64554,824
5/15/201595.6195.9994.9795.74627,981
5/14/201594.1695.5893.7295.421,024,980
5/13/201593.2294.2192.2292.57763,430
5/12/201592.0093.3890.7192.461,226,420
5/11/201594.5095.0993.2693.34687,317
5/8/201593.6895.0293.6594.691,411,610
5/7/201589.9091.8089.4191.13710,250
5/6/201592.0892.5488.3990.101,475,730
5/5/201594.0594.6291.0091.151,427,330
5/4/201594.3495.3694.1094.47626,040
5/1/201592.0393.7191.8293.57977,932
4/30/201592.6993.2689.6290.761,340,420
4/29/201593.2594.5092.2593.541,138,110
4/28/201593.8394.8091.9094.66786,281
4/27/201595.9796.1293.5593.801,040,440
4/24/201595.0995.4294.3295.04852,622
4/23/201593.0895.4392.8994.34882,985
4/22/201592.8693.9591.4293.72723,411
4/21/201593.7093.9591.8892.31625,361
4/20/201591.6993.1791.5292.61809,369
4/17/201591.5091.8888.9790.191,390,490
4/16/201593.0594.2292.6993.40926,067
4/15/201593.1294.3092.8893.55722,929
4/14/201591.6392.5590.4792.25827,031
4/13/201592.7893.7591.7191.74684,262
4/10/201591.9193.0891.6693.00758,691
4/9/201590.1591.8989.3591.60940,065
4/8/201589.8491.0089.1790.34991,179
4/7/201590.2291.3989.3989.432,025,810
4/6/201586.9990.9586.8490.161,145,250
4/2/201587.3089.0887.1088.29664,489
4/1/201588.3488.3885.9587.581,689,100
3/31/201589.5090.6088.3588.441,337,460
3/30/201589.1591.2589.1590.80939,146
3/27/201586.8487.9086.5887.56825,284
3/26/201586.6888.4085.5587.041,255,170
3/25/201592.0792.4187.6187.681,698,870
3/24/201593.0093.7991.5791.64785,713
3/23/201593.8594.7393.2893.28991,118
3/20/201592.9194.6292.8093.791,770,900
3/19/201592.0092.4690.8391.351,463,860
3/18/201588.7593.7487.7592.701,934,210
3/17/201589.0790.0388.2189.481,178,630
3/16/201587.9490.4187.8990.351,237,370
3/13/201588.0088.2585.2386.801,941,600
3/11/201586.2186.4785.0985.191,022,700
3/10/201588.0388.1785.8285.831,672,690
3/9/201589.3790.7589.2590.21678,226
3/6/201591.6292.3388.5889.111,668,100
3/5/201593.3093.5392.2693.02705,817
3/4/201592.9093.1191.3292.78976,812
3/3/201594.4494.5892.5593.941,142,640
3/2/201593.5395.2093.4595.13678,578
2/27/201594.2094.5793.3193.37593,151
2/26/201594.5694.7893.3794.33708,657
2/25/201594.7095.5194.1794.68730,919
2/24/201594.0595.2693.5894.94754,609
2/23/201593.8194.1793.1794.17568,932
2/20/201591.8394.2590.8694.211,267,500
2/19/201591.8193.0891.5592.59649,300
2/18/201592.1192.8491.6992.76670,898
2/17/201591.8192.9991.4092.73716,067
2/13/201591.3092.3490.9592.331,076,060
2/12/201589.8891.2489.5991.101,121,320
2/11/201588.2489.3087.1888.631,044,740
2/10/201587.3088.8185.9888.421,228,440
2/9/201585.7187.0085.1485.711,314,410
2/6/201588.1689.0786.1286.841,633,400
2/5/201586.0587.8886.0087.701,478,000
2/4/201584.8286.7484.3885.061,737,320
2/3/201583.8386.0683.2785.991,950,860
2/2/201580.3682.6277.6682.431,679,610
1/30/201580.8882.9079.2079.592,266,260
1/29/201580.7083.0878.7582.681,716,650
1/28/201585.4585.6580.2480.422,185,660
1/27/201584.0085.4582.4583.692,295,790
1/26/201586.2887.3185.1487.19870,668
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center