Direxion Daily S&P 500 Bull 3X Shares Historical Stock Prices

(ETF)
SPXL 
$112.15
*  
0.72
0.65%
Get SPXL Alerts
*Delayed - data as of Jan. 18, 2017  -  Find a broker to begin trading SPXL now


Community Rating:
View:    SPXL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2016 TO 18-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 111.86 112.20 110.93 112.15 478,179
01/18/2017 111.84 112.2 110.93 112.15 482,779
01/17/2017 111.5 112.22 110.7884 111.43 600,069
01/13/2017 112.21 113.1405 112.12 112.64 699,229
01/12/2017 111.9 112.2399 109.57 111.93 808,354
01/11/2017 111.68 112.74 110.55 112.74 794,312
01/10/2017 111.9 113.2828 111.17 111.81 618,768
01/09/2017 112.53 112.751 111.79 111.91 496,171
01/06/2017 112.01 113.75 111.06 112.98 845,869
01/05/2017 111.63 112.07 110.4641 111.72 836,646
01/04/2017 110.61 112.31 110.61 111.98 886,493
01/03/2017 109.87 110.9799 108.2042 110.03 888,270
12/30/2016 109.45 109.53 106.5 107.75 1,225,110
12/29/2016 109.11 109.69 108.16 108.9 845,674
12/28/2016 112.13 112.17 108.81 109.09 669,130
12/27/2016 111.33 112.41 111.31 111.67 446,289
12/23/2016 110.54 110.95 110.21 110.87 663,510
12/22/2016 110.85 111.03 109.8553 110.57 844,900
12/21/2016 111.88 112.09 111.12 111.16 589,876
12/20/2016 111.73 112.3 111.3164 112 684,938
12/19/2016 110.44 111.5 110.14 110.71 645,956
12/16/2016 111.43 111.619 109.54 110.11 1,094,121
12/15/2016 109.83 112.14 109.54 110.72 1,187,293
12/14/2016 111.64 112.8952 108.6311 109.42 1,527,774
12/13/2016 111.04 113.0124 111.04 112.05 1,010,540
12/12/2016 110.18 111 109.262 109.95 889,028
12/09/2016 108.8 110.35 108.7 110.35 842,839
12/08/2016 107.59 109.18 107.1399 108.41 839,897
12/07/2016 103.29 107.7 103.1092 107.55 803,859
12/06/2016 102.88 103.6 102.1 103.5 593,320
12/05/2016 102.13 103.1499 101.79 102.46 817,196
12/02/2016 100.74 101.53 100.2 100.72 559,895
12/01/2016 102.22 102.23 100.0801 100.61 946,194
11/30/2016 103.55 103.79 101.64 101.65 1,046,166
11/29/2016 101.97 103.25 101.47 102.48 477,089
11/28/2016 102.9 103.3 101.7699 101.97 649,864
11/25/2016 102.85 103.43 102.73 103.4 569,041
11/23/2016 101.28 102.36 100.96 102.31 677,370
11/22/2016 102.1 102.42 100.96 102.12 1,227,166
11/21/2016 100.23 101.57 99.99 101.45 648,090
11/18/2016 100.08 100.32 99.02 99.26 658,768
11/17/2016 98.74 100.07 98.55 99.94 799,138
11/16/2016 98.1 98.8227 97.87 98.57 655,340
11/15/2016 97.38 99.0001 97.053 98.95 1,459,704
11/14/2016 97.37 97.69 95.59 96.74 1,111,751
11/11/2016 96.11 96.9148 95.1 96.59 1,316,170
11/10/2016 97.86 99.11 94.98 97.14 2,004,424
11/09/2016 91.16 97.48 91.16 96.52 2,570,026
11/08/2016 91.77 94.45 91.33 93.52 1,694,993
11/07/2016 90.25 92.38 90.03 92.23 1,625,213
11/04/2016 87.12 88.29 86.44 86.56 1,126,529
11/03/2016 88.41 88.76 86.54 86.93 1,495,741
11/02/2016 89.29 89.86 87.5 88.11 1,462,541
11/01/2016 92.19 92.31 87.93 89.8 2,040,211
10/31/2016 92.31 92.6 91.53 91.68 941,511
10/28/2016 92.6 93.5791 90.73 91.77 1,981,704
10/27/2016 94.51 94.51 92.51 92.64 885,423
10/26/2016 92.73 94.26 92.32 93.41 1,155,843
10/25/2016 94.64 95.0068 93.7 94.03 1,340,555
10/24/2016 95 95.46 94.38 94.83 1,031,776
10/21/2016 92.41 93.85 92.1442 93.72 956,079
10/20/2016 93.61 94.46 92.6 93.6 1,071,802
10/19/2016 93.78 94.6 93.2949 94.1 521,090
10/18/2016 94.11 94.19 92.86 93.33 1,489,406
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?