Home

Direxion Daily S&P 500 Bull 3X Shares (SPXL)

220.00
+5.16 (2.40%)
NYSE · Last Trade: Oct 24th, 6:10 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Direxion Daily S&P 500 Bull 3X Shares (SPXL)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/2025211.56215.93211.36214.842,434,999214.84
10/22/2025215.34215.34206.97211.303,312,185211.30
10/21/2025214.88216.37213.50214.622,014,315214.62
10/20/2025211.09215.69211.05214.791,829,748214.79
10/17/2025203.90209.65202.71208.423,382,338208.42
10/16/2025210.98212.73201.79205.143,641,915205.14
10/15/2025211.03214.23203.68209.462,765,779209.46
10/14/2025202.05210.15198.29206.803,188,212206.80
10/13/2025205.40209.00204.62207.572,532,380207.57
10/10/2025217.00218.72198.35198.606,284,012198.60
10/09/2025218.51218.88214.32216.252,275,279216.25
10/08/2025215.43218.23214.61218.112,722,957218.11
10/07/2025217.71218.14212.99214.392,985,426214.39
10/06/2025216.84217.71214.78216.862,872,609216.86
10/03/2025215.34217.93213.64214.524,442,221214.52
10/02/2025215.95216.08212.44214.721,923,309214.72
10/01/2025209.04214.98208.98214.142,312,731214.14
9/30/2025208.89212.40207.68211.902,281,477211.90
9/29/2025210.34211.10207.98209.642,320,983209.64
9/26/2025205.88208.50204.40207.992,133,272207.99
9/25/2025204.57205.93201.29204.563,800,154204.56
9/24/2025210.80210.83206.26207.553,000,842207.55
9/23/2025213.00213.57208.48209.504,733,874209.50
9/22/2025209.00213.85208.98213.342,939,838213.06
9/19/2025209.18211.27207.40210.422,527,544210.14
9/18/2025207.30210.07205.76207.692,111,404207.41
9/17/2025205.63207.17200.35204.863,519,383204.59
9/16/2025207.04207.32204.97205.582,327,069205.31
9/15/2025205.40206.72205.16206.482,708,148206.21
9/12/2025203.51205.00202.90203.352,928,669203.08
9/11/2025200.60204.34200.08203.643,039,716203.37
9/10/2025200.08200.95197.40198.913,491,976198.65
9/09/2025195.93197.62194.37197.163,254,220196.90
9/08/2025195.66196.77194.44195.952,165,016195.69
9/05/2025198.32199.03190.95194.226,581,810193.96
9/04/2025192.22196.35191.36196.222,386,917195.96
9/03/2025190.66192.00188.75191.552,652,257191.29
9/02/2025186.14188.75183.86188.604,029,908188.35
8/29/2025195.20195.49191.26193.012,888,112192.75
8/28/2025195.21197.19193.48196.672,709,273196.41
8/27/2025192.79195.37192.79194.662,085,543194.40
8/26/2025190.75193.75190.23193.422,164,850193.16
8/25/2025192.46193.62191.04191.171,903,477190.92
8/22/2025187.09194.70186.70193.593,024,990193.33
8/21/2025185.91187.40183.77185.242,418,517184.99
8/20/2025188.75188.89183.05187.532,973,867187.28
8/19/2025192.23193.10188.08189.213,089,948188.96
8/18/2025192.04193.00191.43192.431,576,960192.17
8/15/2025194.89194.99191.78192.622,427,696192.36
8/14/2025192.22194.72191.74194.042,377,001193.78
8/13/2025194.13195.28192.18194.122,425,811193.86
8/12/2025188.34192.38187.05192.157,131,365191.89
8/11/2025187.66188.99185.24186.295,322,476186.04
8/08/2025184.76187.88184.53187.401,965,575187.15
8/07/2025186.85187.47180.66183.432,421,626183.19
8/06/2025180.71184.41179.92183.761,935,285183.51
8/05/2025183.15183.84179.00179.831,924,923179.59
8/04/2025178.02182.63177.90182.532,104,633182.29
8/01/2025178.71178.71172.63174.654,788,411174.42
7/31/2025190.37190.72182.71183.803,012,806183.56
7/30/2025187.40188.87183.42186.062,881,016185.81
7/29/2025189.56189.79185.97186.762,120,494186.51
7/28/2025188.84189.31187.14188.291,922,326188.04
7/25/2025186.78188.91186.55188.431,606,588188.18