$87.56 +0.52 (%) Direxion Trust Shs Direxion Daily S&P 500 Bull 3x Shares - NYSEARCA

Mar. 27, 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
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
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center