$80.51 -1.82 (%) Direxion Trust Shs Direxion Daily S&P 500 Bull 3x Shares - NYSEARCA

Sep. 22, 2014 | 12:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPXL historical data

Date Open High Low Close Volume
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
8/28/201480.0080.8079.7780.691,104,660
8/27/201481.0081.1980.4380.84529,504
8/26/201480.9681.4980.8480.91754,239
8/25/201480.7581.1380.3680.73764,796
8/22/201479.7180.1278.9979.501,216,200
8/21/201479.4680.2179.2779.931,304,450
8/20/201478.2579.5078.2579.19868,192
8/19/201477.8878.7877.7378.50986,372
8/18/201476.7977.5176.6577.33995,877
8/15/201476.3976.6073.9075.561,729,750
8/14/201474.8775.5674.6775.53732,172
8/13/201473.9274.7673.5474.591,444,260
8/12/201473.1073.7272.4073.07958,691
8/11/201473.5474.3073.2573.321,328,940
8/8/201470.7172.8470.2172.671,474,950
8/7/201472.4572.6269.7870.251,694,650
8/6/201470.3872.3770.3571.451,261,360
8/5/201472.6073.1970.6071.341,722,160
8/4/201472.4573.9971.4773.521,143,480
8/1/201472.0373.3570.9671.981,866,840
7/31/201475.6475.8472.6072.622,282,060
7/30/201478.0878.3576.3277.261,914,450
7/29/201478.7278.9877.2277.241,455,290
7/28/201478.2078.5776.8678.211,008,210
7/25/201478.5878.7977.7078.18823,993
7/24/201479.5379.7679.0179.261,000,330
7/23/201479.0479.5278.6379.261,476,870
7/22/201478.5779.1478.3578.751,789,320
7/21/201477.3977.9276.6577.701,142,270
7/18/201476.5578.3976.4678.111,263,070
7/17/201477.8578.7075.5375.863,073,050
7/16/201478.7578.9077.9178.521,601,390
7/15/201478.2578.6976.6877.691,291,020
7/14/201478.1478.4577.5078.14974,774
7/11/201476.5577.1376.0177.021,079,360
7/10/201475.3777.2775.1376.641,126,010
7/9/201477.1877.7976.6777.571,041,480
7/8/201477.6377.7576.0076.631,651,780
7/7/201478.4778.6377.7578.14838,624
7/3/201478.3979.0078.2678.90712,918
7/2/201477.5678.0577.4777.76929,585
7/1/201476.6078.2576.5577.571,659,220
6/30/201476.0576.5475.8376.041,045,770
6/27/201475.1476.2075.0776.091,027,040
6/26/201475.8775.8774.2175.711,073,660
6/25/201474.4376.1174.3975.852,107,770
6/24/201475.8576.9874.6374.891,700,790
6/20/201476.3376.4776.0776.331,017,300
6/19/201475.8576.0375.1075.862,022,850
6/18/201474.0475.7573.5075.591,419,060
6/17/201473.0974.1672.8573.961,447,420
6/16/201472.8973.8572.6873.381,365,410
6/13/201472.9873.4472.3073.24995,832
6/12/201473.8674.0372.0872.551,954,000
6/11/201474.1874.3873.6574.211,429,130
6/10/201474.6174.9274.1674.92906,793
6/9/201474.6675.4774.4674.931,525,810
6/6/201474.1474.7374.0174.66662,857
6/5/201472.4373.8571.6873.651,243,900
6/4/201471.3472.3471.1972.121,179,820
6/3/201471.3571.8971.1871.78522,776
6/2/201471.9572.0070.8671.88649,336
5/30/201471.1371.7870.9371.521,016,540
5/29/201470.7671.3470.1971.34860,834
5/28/201470.3670.7369.9070.20822,750
5/27/201469.9070.4569.8270.39732,476
5/23/201468.4969.2768.3969.181,250,530
5/22/201467.8668.7167.5468.31590,419
5/21/201466.6967.9066.6767.781,113,440
5/20/201467.3067.3265.6366.131,274,730
5/19/201466.3567.5966.1367.42905,057
5/16/201466.1466.7765.3166.76893,527
5/15/201467.3167.4565.0565.962,087,530
5/13/201468.8269.3168.6068.77840,685
5/12/201467.5968.7167.5168.571,604,940
5/8/201466.3467.8165.7766.41949,252
5/7/201466.1766.6864.6566.641,159,700
5/6/201466.7166.8965.4365.531,368,060
5/5/201465.8767.3365.3167.23951,443
5/2/201467.1267.9866.5566.871,138,100
5/1/201467.0567.6666.5067.141,150,400
4/30/201466.2067.3065.9167.191,092,040
4/29/201466.2566.8065.8066.49997,160
4/28/201465.7766.4463.6265.631,886,250
4/25/201465.9266.1064.5465.001,081,760
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center