$77.66 +0.01 (%) Direxion Trust Shs Direxion Daily S&P 500 Bull 3x Shares - NYSEARCA

Aug. 28, 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
8/28/201576.7078.2576.0377.661,727,020
8/27/201575.1977.7273.0677.652,822,890
8/26/201569.8672.5865.9472.383,543,580
8/25/201574.1274.1264.5364.793,649,480
8/24/201565.1775.0064.0067.284,771,690
8/21/201581.8383.2576.5376.534,797,760
8/20/201587.8788.7684.5184.513,126,200
8/19/201591.2492.4689.0090.202,647,910
8/18/201592.8993.3892.0992.39796,221
8/17/201590.8393.2490.1093.191,212,010
8/14/201590.4491.8590.2891.73802,802
8/13/201590.9191.9289.9890.721,688,620
8/12/201588.6591.4286.5091.122,199,760
8/11/201591.2091.8589.5990.791,545,910
8/10/201591.7793.4691.7793.271,088,680
8/7/201590.2990.4488.5589.951,192,780
8/6/201592.9593.2189.5590.58907,670
8/5/201593.2794.4092.3192.731,032,910
8/4/201592.2393.0091.1091.78752,038
8/3/201593.2893.3590.9392.38842,267
7/31/201594.6294.6592.9293.33806,020
7/30/201592.8694.0591.9393.781,137,720
7/29/201592.0494.0691.8593.721,405,260
7/28/201589.9692.1088.6491.791,449,540
7/27/201588.7589.6087.9488.611,481,440
7/24/201593.2693.2889.6790.191,509,430
7/23/201594.9995.0092.5593.10740,661
7/22/201594.0095.2094.0094.65573,861
7/21/201596.1296.5494.7595.23853,994
7/20/201596.5797.1395.8996.41737,807
7/17/201596.0096.3395.3596.23595,862
7/16/201595.3596.0095.0795.791,369,890
7/15/201593.9094.6693.0393.771,232,050
7/14/201592.6694.3792.5793.851,318,640
7/13/201591.7592.8491.5992.63954,986
7/10/201589.7290.3288.4889.672,164,130
7/9/201589.1589.5586.3886.431,707,550
7/8/201588.4988.9185.6786.011,875,730
7/7/201589.2190.7685.5890.502,031,170
7/6/201587.6590.0887.3988.911,132,640
7/2/201590.6590.9189.0489.64805,136
7/1/201590.3590.6288.8089.861,722,220
6/30/201589.7589.8787.1487.972,349,590
6/29/201590.8991.8387.2587.322,218,370
6/26/201593.8494.1392.3093.18773,734
6/25/201594.8995.0893.1793.22651,469
6/24/201595.7296.3594.0894.11615,171
6/23/201596.4096.7095.5696.19635,547
6/22/201596.0496.9195.6895.961,135,500
6/19/201595.4995.5394.0394.03644,810
6/18/201593.9296.5593.7295.731,661,260
6/17/201593.0493.8791.3292.921,641,080
6/16/201590.7592.6290.4992.48855,609
6/15/201590.5091.4689.3090.891,793,170
6/12/201593.0493.2791.7792.231,117,420
6/11/201594.2094.9893.8294.36923,143
6/10/201591.6294.0891.3193.481,715,860
6/9/201590.3191.0889.2890.171,092,010
6/8/201591.8292.0690.1790.30986,708
6/5/201592.3393.0591.0091.961,255,210
6/4/201593.8394.7091.9892.681,546,730
6/3/201595.0095.9194.1494.91787,250
6/2/201593.6595.2692.7194.081,046,020
6/1/201594.9795.4793.1794.41888,111
5/29/201595.5795.5793.4493.86883,335
5/28/201595.5495.8594.5595.73722,197
5/27/201594.1496.3693.5895.96778,175
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!