Direxion Daily S&P500® Bull 3X Shares

SPXL
🏛️ usa →
207.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 143.98 145.16 143.16 143.41 3.8M
2021-12-30 146.13 147.14 144.10 144.57 4.3M
2021-12-29 145.29 146.73 144.32 145.78 4.2M
2021-12-28 146.00 146.98 144.47 145.27 5.4M
2021-12-27 140.88 145.62 140.80 145.59 5.8M
2021-12-23 138.01 141.04 137.92 139.67 7.1M
2021-12-22 132.88 137.23 132.72 137.19 8.5M
2021-12-21 129.41 133.25 127.51 133.13 7.6M
2021-12-20 126.08 126.89 123.26 126.44 11.0M
2021-12-17 132.12 134.92 129.13 130.79 13.2M
2021-12-16 140.50 140.72 133.56 135.04 10.6M
2021-12-15 132.56 138.96 130.29 138.75 10.3M
2021-12-14 132.26 134.59 129.81 132.57 10.1M
2021-12-13 138.47 138.81 135.08 135.42 6.3M
2021-12-10 137.71 139.16 135.34 139.10 9.0M
2021-12-09 136.82 137.65 135.08 135.27 7.5M
2021-12-08 137.30 138.46 135.69 137.98 8.0M
2021-12-07 133.68 137.45 133.61 136.95 12.2M
2021-12-06 126.68 130.57 124.58 128.93 9.7M
2021-12-03 129.35 130.31 120.76 124.34 15.9M
2021-12-02 122.44 129.21 122.10 127.78 11.0M
2021-12-01 131.56 134.10 122.05 122.34 13.2M
2021-11-30 132.12 133.81 126.26 126.77 13.2M
2021-11-29 133.86 135.99 131.93 134.45 7.9M
2021-11-26 132.66 133.94 128.57 129.52 10.1M
2021-11-24 135.98 139.02 135.15 138.87 6.6M
2021-11-23 136.96 138.62 134.53 137.95 8.8M
2021-11-22 140.14 142.60 137.08 137.31 7.6M
2021-11-19 139.15 140.27 138.13 138.47 5.4M
2021-11-18 138.78 139.48 136.23 139.23 5.1M
2021-11-17 138.56 138.77 137.25 137.80 4.7M
2021-11-16 136.96 139.91 136.91 138.81 4.5M
2021-11-15 138.32 138.40 136.17 137.17 4.2M
2021-11-12 135.25 137.60 134.34 137.08 4.8M
2021-11-11 135.28 135.36 134.02 134.02 2.8M
2021-11-10 135.65 137.26 132.53 134.00 8.3M
2021-11-09 138.99 139.20 135.90 137.30 7.0M
2021-11-08 139.34 139.78 137.98 138.70 4.9M
2021-11-05 139.03 140.74 136.87 138.21 6.9M
2021-11-04 135.52 136.98 135.23 136.75 5.0M
2021-11-03 132.04 135.32 131.63 134.91 4.9M
2021-11-02 131.11 132.83 131.00 132.48 4.3M
2021-11-01 131.19 131.55 129.42 130.94 5.7M
2021-10-29 127.41 130.56 127.20 130.23 5.8M
2021-10-27 128.00 128.60 125.85 125.88 4.4M
2021-10-26 128.66 129.71 127.28 127.61 5.1M
2021-10-25 126.20 127.54 124.63 127.12 4.2M
2021-10-22 125.28 126.52 123.52 125.20 6.5M
2021-10-21 124.14 125.84 123.76 125.75 3.9M
2021-10-20 123.64 124.97 123.54 124.73 4.5M
2021-10-19 121.89 123.30 121.35 123.21 4.2M
2021-10-18 117.87 120.75 117.31 120.49 4.2M
2021-10-15 118.56 119.71 117.97 119.39 4.8M
2021-10-14 114.14 116.86 113.77 116.74 6.0M
2021-10-13 110.80 111.81 108.39 111.08 6.3M
2021-10-12 111.55 111.86 109.34 110.03 7.5M
2021-10-11 112.72 115.12 110.73 110.82 5.8M
2021-10-08 114.51 114.83 112.72 113.28 7.5M
2021-10-07 113.73 116.20 113.54 113.90 7.8M
2021-10-06 106.76 111.19 105.43 111.08 12.3M
2021-10-05 107.55 111.44 106.91 109.65 8.1M
2021-10-04 109.70 110.42 104.62 106.46 11.0M
2021-10-01 108.20 111.98 105.44 110.69 11.4M
2021-09-30 112.12 112.68 106.71 106.98 12.6M
2021-09-29 111.49 112.90 110.47 110.88 10.2M
2021-09-28 115.13 115.41 109.78 110.34 12.7M
2021-09-27 117.62 118.61 116.89 117.52 5.4M
2021-09-24 116.56 119.10 116.35 118.53 5.3M
2021-09-23 115.35 119.26 115.16 117.97 6.6M
2021-09-22 112.46 115.47 111.65 113.79 9.0M
2021-09-21 112.77 113.83 110.14 110.66 10.4M
2021-09-20 111.59 112.90 106.80 110.88 16.1M
2021-09-17 119.59 119.95 116.42 116.85 8.4M
2021-09-16 120.37 121.22 117.73 120.22 5.7M
2021-09-15 118.26 121.80 117.30 120.86 6.2M
2021-09-14 121.06 121.25 117.15 117.94 6.9M
2021-09-13 121.53 121.72 117.88 119.84 6.3M
2021-09-10 123.50 123.87 118.85 119.02 6.2M
2021-09-09 123.23 124.80 121.63 121.76 6.6M
2021-09-08 123.37 124.06 121.77 123.46 7.5M
2021-09-07 124.93 125.03 123.31 123.98 5.0M
2021-09-03 124.34 125.70 123.98 125.27 3.8M
2021-09-02 125.45 126.09 124.31 125.42 4.8M
2021-09-01 124.87 125.30 124.02 124.40 5.6M
2021-08-31 124.50 124.80 123.50 124.08 4.9M
2021-08-30 123.52 125.29 123.35 124.59 3.9M
2021-08-27 120.42 123.28 120.39 122.93 6.3M
2021-08-26 121.69 121.93 119.68 119.76 6.3M
2021-08-25 121.35 122.37 121.03 121.94 3.1M
2021-08-24 121.21 121.62 120.74 121.20 3.5M
2021-08-23 118.91 121.39 118.91 120.54 5.4M
2021-08-20 115.05 117.78 114.65 117.58 7.8M
2021-08-19 111.96 115.78 111.84 114.82 12.1M
2021-08-18 117.27 118.61 114.04 114.22 8.2M
2021-08-17 118.30 118.90 115.57 118.13 7.7M
2021-08-16 118.55 120.60 117.21 120.57 5.0M
2021-08-13 119.43 119.69 119.02 119.67 3.0M
2021-08-12 117.87 119.16 117.10 118.96 4.3M
2021-08-11 118.01 118.08 117.07 117.97 3.7M
2021-08-10 117.01 117.73 116.48 117.11 4.2M
2021-08-09 116.94 117.21 116.03 116.71 3.1M
2021-08-06 116.66 117.33 116.44 117.03 3.3M
2021-08-05 115.22 116.48 114.95 116.34 3.1M
2021-08-04 114.88 115.39 114.07 114.30 4.2M
2021-08-03 113.84 116.04 112.06 115.98 5.0M
2021-08-02 115.37 115.82 113.01 113.27 4.6M
2021-07-30 113.50 115.19 113.39 113.88 4.2M
2021-07-29 115.00 116.55 115.00 115.69 5.0M
2021-07-28 114.87 115.38 113.04 114.23 5.7M
2021-07-27 115.09 115.10 111.99 114.30 6.2M
2021-07-26 114.62 115.95 114.59 115.95 3.2M
2021-07-23 113.28 115.38 112.74 115.12 5.2M
2021-07-22 111.15 111.90 110.34 111.74 3.8M
2021-07-21 109.36 111.13 109.20 111.03 4.6M
2021-07-20 104.44 109.36 103.83 108.45 8.1M
2021-07-19 104.84 105.23 101.67 104.04 14.0M
2021-07-16 112.31 112.38 108.43 108.75 6.3M
2021-07-15 111.44 112.00 109.82 111.42 7.3M
2021-07-14 113.48 113.85 111.54 112.44 5.7M
2021-07-13 112.60 113.83 111.85 112.10 6.3M
2021-07-12 111.97 113.44 111.61 113.27 4.4M
2021-07-09 109.79 112.22 109.59 111.96 4.6M
2021-07-08 106.94 109.19 105.97 108.51 7.7M
2021-07-07 110.66 111.51 109.03 111.29 5.5M
2021-07-06 110.79 110.96 107.89 110.08 6.2M
2021-07-02 109.20 111.02 108.94 110.78 3.8M
2021-07-01 107.13 108.42 107.09 108.29 3.2M
2021-06-30 105.89 107.05 105.87 106.58 3.7M
2021-06-29 106.39 106.88 105.83 106.18 3.0M
2021-06-28 105.86 106.19 104.91 106.13 5.0M
2021-06-25 104.96 105.78 104.67 105.43 4.2M
2021-06-24 104.22 104.69 104.02 104.39 4.5M
2021-06-23 102.97 103.60 102.47 102.58 4.7M
2021-06-22 101.33 103.55 100.74 102.89 4.6M
2021-06-21 98.49 101.50 97.88 101.40 6.8M
2021-06-18 98.81 99.25 97.03 97.21 8.8M
2021-06-17 101.02 102.02 99.38 101.32 6.4M
2021-06-16 103.21 103.37 99.76 101.36 6.9M
2021-06-15 103.84 103.84 102.46 103.12 4.1M
2021-06-14 103.11 103.74 102.13 103.72 3.1M
2021-06-11 102.96 103.09 101.94 103.03 3.1M
2021-06-10 102.05 103.25 101.06 102.52 5.9M
2021-06-09 102.23 102.26 100.95 101.11 4.5M
2021-06-08 102.20 102.23 100.18 101.58 5.2M
2021-06-07 101.83 101.95 100.82 101.58 3.4M
2021-06-04 100.49 102.01 100.44 101.79 3.7M
2021-06-03 98.47 99.99 97.32 99.12 5.7M
2021-06-02 100.29 100.87 99.51 100.21 5.0M
2021-06-01 101.82 101.94 99.44 99.78 6.1M
2021-05-28 100.70 100.89 99.88 100.05 3.8M
2021-05-27 100.16 100.52 99.41 99.45 4.2M
2021-05-26 99.20 99.73 98.44 99.36 3.8M
2021-05-25 100.25 100.54 98.35 98.81 5.1M
2021-05-24 98.19 100.23 97.97 99.43 4.7M
2021-05-21 97.88 98.76 96.14 96.44 6.7M
2021-05-20 94.34 97.64 94.28 96.69 6.5M
2021-05-19 90.99 93.82 89.91 93.77 9.3M
2021-05-18 97.17 97.36 94.34 94.51 5.1M
2021-05-17 96.89 97.60 95.47 96.94 6.8M
2021-05-14 95.44 98.37 95.43 97.76 7.7M
2021-05-13 91.30 94.83 91.28 93.39 12.3M
2021-05-12 94.25 95.21 89.76 90.15 11.1M
2021-05-11 95.53 97.11 93.41 96.41 11.6M
2021-05-10 102.34 102.48 98.91 99.05 6.5M
2021-05-07 100.45 102.54 99.93 102.01 7.4M
2021-05-06 97.63 99.95 96.07 99.80 8.6M
2021-05-05 98.72 98.87 96.97 97.48 5.3M
2021-05-04 97.80 98.17 94.66 97.43 9.3M
2021-05-03 100.17 100.47 98.94 99.24 5.4M
2021-04-30 98.93 99.59 98.00 98.72 6.7M
2021-04-29 100.89 101.12 98.11 100.57 6.9M
2021-04-28 99.08 99.93 98.42 98.73 6.0M
2021-04-27 99.17 99.31 98.03 98.80 4.4M
2021-04-26 98.86 99.38 98.51 98.91 5.2M
2021-04-23 95.67 99.36 95.60 98.26 6.3M
2021-04-22 97.82 98.44 94.45 95.29 9.6M
2021-04-21 94.79 98.09 94.68 97.91 5.4M
2021-04-20 96.48 97.00 94.16 95.23 5.5M
2021-04-19 98.17 98.49 96.37 97.38 6.6M
2021-04-16 98.91 99.30 97.78 98.92 5.9M
2021-04-15 96.41 98.09 96.40 97.90 5.9M
2021-04-14 95.84 96.57 94.41 94.90 7.0M
2021-04-13 94.92 96.28 94.62 95.80 4.5M
2021-04-12 94.41 95.16 94.00 94.92 4.6M
2021-04-09 92.80 94.99 92.70 94.81 4.8M
2021-04-08 92.48 92.90 91.80 92.82 4.4M
2021-04-07 91.14 91.81 90.82 91.50 4.2M
2021-04-06 91.01 92.00 90.78 91.16 4.9M
2021-04-05 89.54 91.81 89.49 91.44 6.8M
2021-04-01 86.23 87.69 86.07 87.54 5.3M
2021-03-31 84.31 85.99 84.30 84.95 5.7M
2021-03-30 83.71 84.37 82.82 84.00 6.5M
2021-03-29 83.72 85.20 82.70 84.58 6.8M
2021-03-26 81.61 84.97 81.20 84.63 7.6M
2021-03-25 78.55 81.35 77.28 80.85 9.7M
2021-03-24 81.69 82.76 79.47 79.48 7.0M
2021-03-23 82.28 83.23 80.18 80.68 6.5M
2021-03-22 81.06 83.62 81.06 82.71 4.7M
2021-03-19 81.04 82.05 79.31 80.79 5.3M
2021-03-18 83.14 84.59 80.79 81.23 7.7M
2021-03-17 83.18 85.49 82.42 84.85 6.3M
2021-03-16 84.85 85.32 83.56 84.14 5.6M
2021-03-15 83.11 84.59 81.64 84.47 4.4M
2021-03-12 81.70 83.04 81.13 82.96 4.4M
2021-03-11 81.81 83.92 81.51 82.56 6.3M
2021-03-10 80.24 81.28 79.31 80.13 10.9M
2021-03-09 77.94 80.34 77.60 78.64 7.3M
2021-03-08 77.27 79.05 75.28 75.50 11.1M
2021-03-05 74.77 77.29 70.27 76.58 11.4M
2021-03-04 75.32 76.96 69.77 72.65 13.8M
2021-03-03 78.11 78.76 75.38 75.43 11.6M
2021-03-02 80.66 80.76 78.43 78.60 9.0M
2021-03-01 78.04 81.23 78.04 80.42 6.4M
2021-02-26 77.46 78.12 73.72 75.01 12.3M
2021-02-25 81.29 82.21 75.21 76.18 13.9M
2021-02-24 78.80 82.43 78.14 82.08 6.4M
2021-02-23 77.81 80.40 75.03 79.47 6.6M
2021-02-22 79.29 80.85 79.07 79.24 4.4M
2021-02-19 82.46 82.58 80.81 81.07 5.1M
2021-02-18 80.84 82.05 79.68 81.52 5.2M
2021-02-17 81.38 82.76 80.69 82.60 4.8M
2021-02-16 83.64 83.74 82.09 82.58 6.2M
2021-02-12 81.02 82.92 80.99 82.78 4.0M
2021-02-11 81.91 82.17 79.95 81.55 5.4M
2021-02-10 82.53 82.56 79.60 81.15 6.0M
2021-02-09 80.87 81.67 80.62 81.25 4.1M
2021-02-08 80.71 81.47 80.12 81.45 4.1M
2021-02-05 80.04 80.16 78.98 79.69 4.0M
2021-02-04 76.89 78.80 76.78 78.75 3.5M
2021-02-03 76.63 77.31 75.41 76.21 5.2M
2021-02-02 74.94 77.01 74.91 76.02 5.6M
2021-02-01 71.55 73.58 70.26 72.91 6.1M
2021-01-29 72.74 73.36 68.44 69.53 11.1M
2021-01-28 73.21 76.40 72.99 73.82 6.7M
2021-01-27 75.64 75.66 70.64 72.09 9.8M
2021-01-26 78.76 79.02 77.67 77.77 4.1M
2021-01-25 77.77 78.39 74.58 78.15 7.0M
2021-01-22 76.88 77.97 76.62 77.23 4.6M
2021-01-21 78.27 78.53 77.47 78.06 3.8M
2021-01-20 76.24 78.43 76.02 77.86 4.3M
2021-01-19 74.62 75.12 73.70 74.77 4.5M
2021-01-15 73.69 74.20 71.91 73.02 7.9M
2021-01-14 76.02 76.32 74.52 74.65 4.8M
2021-01-13 74.91 76.16 74.38 75.51 4.3M
2021-01-12 75.03 75.58 73.52 74.92 5.3M
2021-01-11 74.42 76.01 74.29 74.95 5.3M
2021-01-08 76.08 76.55 73.97 76.38 8.2M
2021-01-07 73.47 75.63 73.32 75.10 6.1M
2021-01-06 69.78 73.92 69.44 71.96 10.3M
2021-01-05 68.89 71.36 68.89 70.66 5.8M
2021-01-04 73.05 73.13 66.97 69.26 10.4M