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
2023-12-29 104.65 105.11 102.65 103.99 8.7M
2023-12-28 105.01 105.48 104.65 105.00 5.2M
2023-12-27 104.24 105.08 103.91 105.00 7.9M
2023-12-26 103.38 105.01 103.30 104.36 4.5M
2023-12-22 103.28 104.26 101.88 103.14 6.5M
2023-12-21 101.70 102.73 100.12 102.51 8.6M
2023-12-20 103.90 105.21 99.92 100.04 12.0M
2023-12-19 103.08 104.60 103.00 104.53 5.4M
2023-12-18 102.12 103.37 101.98 102.73 7.1M
2023-12-15 101.13 101.87 100.47 101.12 9.1M
2023-12-14 101.89 102.68 99.79 101.55 10.3M
2023-12-13 96.94 100.88 96.71 100.66 10.7M
2023-12-12 95.21 96.79 94.57 96.74 6.1M
2023-12-11 94.24 95.56 93.91 95.47 6.1M
2023-12-08 92.71 94.70 92.56 94.34 9.8M
2023-12-07 92.44 93.64 92.06 93.22 7.2M
2023-12-06 93.68 93.71 90.96 91.20 9.2M
2023-12-05 91.53 92.98 91.33 92.41 10.4M
2023-12-04 91.80 92.64 91.03 92.50 11.8M
2023-12-01 91.96 94.31 91.59 93.92 10.6M
2023-11-30 91.83 92.59 90.53 92.39 10.0M
2023-11-29 92.90 93.59 91.13 91.42 7.8M
2023-11-28 91.05 92.40 90.72 91.58 6.7M
2023-11-27 91.41 91.96 91.10 91.33 6.1M
2023-11-24 91.70 91.96 91.52 91.85 2.9M
2023-11-22 91.71 92.57 91.08 91.76 8.1M
2023-11-21 90.72 91.04 90.00 90.74 12.8M
2023-11-20 89.21 91.95 89.21 91.40 10.1M
2023-11-17 89.05 89.76 88.51 89.53 10.8M
2023-11-16 88.51 89.29 87.86 89.05 8.8M
2023-11-15 89.08 89.84 88.33 88.84 8.0M
2023-11-14 86.97 89.06 86.80 88.29 10.9M
2023-11-13 82.93 84.13 82.47 83.41 10.2M
2023-11-10 81.15 83.91 80.32 83.71 11.5M
2023-11-09 82.63 82.64 79.78 80.02 13.3M
2023-11-08 82.18 82.49 80.68 82.00 9.7M
2023-11-07 81.17 82.23 80.52 81.87 8.1M
2023-11-06 81.08 81.46 80.09 81.20 11.1M
2023-11-03 79.83 81.55 79.76 80.67 13.1M
2023-11-02 76.40 78.65 76.36 78.57 11.0M
2023-11-01 72.54 74.78 72.26 74.34 15.0M
2023-10-31 71.02 72.22 70.03 72.04 14.6M
2023-10-30 69.74 71.29 69.07 70.78 13.5M
2023-10-27 70.10 70.30 67.60 68.33 16.9M
2023-10-26 71.35 71.78 68.82 69.37 13.9M
2023-10-25 74.31 74.31 71.69 71.97 14.0M
2023-10-24 74.69 75.85 73.71 75.25 13.9M
2023-10-23 73.12 75.69 72.18 73.58 17.6M
2023-10-20 76.63 76.90 73.93 74.02 16.6M
2023-10-19 79.36 80.40 76.51 76.91 14.8M
2023-10-18 81.31 81.87 78.42 79.07 14.3M
2023-10-17 80.56 83.56 80.35 82.37 14.2M
2023-10-16 81.18 83.03 81.03 82.43 11.1M
2023-10-13 82.03 82.70 79.00 79.92 13.1M
2023-10-12 83.05 83.27 79.80 81.24 11.7M
2023-10-11 82.40 82.92 80.98 82.80 8.3M
2023-10-10 80.91 83.28 80.65 81.79 9.5M
2023-10-09 77.94 80.89 77.64 80.52 9.6M
2023-10-06 75.00 79.91 74.24 79.02 12.3M
2023-10-05 76.33 76.86 74.62 76.41 8.3M
2023-10-04 75.16 76.98 74.36 76.62 12.7M
2023-10-03 76.83 77.71 74.17 74.93 13.3M
2023-10-02 77.72 78.81 76.56 78.11 13.5M
2023-09-29 80.54 80.62 77.37 78.20 15.5M
2023-09-28 77.25 79.78 76.84 78.87 11.9M
2023-09-27 78.12 78.44 75.51 77.51 14.7M
2023-09-26 79.29 79.70 77.02 77.47 13.3M
2023-09-25 79.36 81.11 79.14 81.08 8.6M
2023-09-22 81.25 82.17 79.88 80.08 10.1M
2023-09-21 83.20 83.36 80.60 80.74 10.3M
2023-09-20 88.13 88.41 84.89 84.96 10.0M
2023-09-19 87.38 87.76 85.77 87.49 7.0M
2023-09-18 87.85 88.98 87.56 88.24 5.7M
2023-09-15 90.44 90.58 87.80 88.07 9.1M
2023-09-14 90.68 91.85 89.83 91.43 5.7M
2023-09-13 89.00 89.92 88.34 89.25 6.0M
2023-09-12 89.49 90.45 88.56 88.91 5.4M
2023-09-11 90.28 90.63 89.24 90.44 5.2M
2023-09-08 88.39 89.66 88.12 88.72 5.4M
2023-09-07 87.34 88.79 87.12 88.33 5.9M
2023-09-06 90.60 90.66 87.81 89.29 6.3M
2023-09-05 92.07 92.26 91.10 91.14 4.1M
2023-09-01 93.62 93.88 91.44 92.37 5.5M
2023-08-31 92.71 93.41 91.79 91.91 5.5M
2023-08-30 91.53 92.80 91.02 92.47 7.3M
2023-08-29 87.45 91.47 87.33 91.27 7.6M
2023-08-28 87.21 87.90 86.41 87.46 5.7M
2023-08-25 85.18 86.69 83.04 85.93 10.7M
2023-08-24 88.82 89.14 84.14 84.22 6.8M
2023-08-23 85.66 88.28 85.62 87.87 6.1M
2023-08-22 86.78 86.88 84.76 85.06 7.0M
2023-08-21 84.76 86.28 83.49 85.84 6.7M
2023-08-18 82.34 84.83 82.19 84.15 8.2M
2023-08-17 87.02 87.16 83.81 84.14 11.1M
2023-08-16 87.84 88.90 86.16 86.25 9.3M
2023-08-15 90.25 90.45 87.82 88.23 8.8M
2023-08-14 89.29 91.39 89.13 91.35 6.0M
2023-08-11 88.88 90.57 88.53 89.94 9.4M
2023-08-10 91.51 93.66 89.40 90.17 15.5M
2023-08-09 92.19 92.23 89.64 90.19 10.2M
2023-08-08 91.61 92.29 89.84 92.04 8.7M
2023-08-07 92.03 93.34 91.60 93.23 6.7M
2023-08-04 93.33 94.66 90.57 90.90 10.5M
2023-08-03 91.73 93.41 91.29 92.24 7.6M
2023-08-02 95.05 95.25 92.59 93.11 9.7M
2023-08-01 97.03 97.65 96.54 97.12 5.5M
2023-07-31 97.78 98.28 96.92 98.09 5.7M
2023-07-28 96.84 98.05 96.35 97.48 8.9M
2023-07-27 98.94 99.20 94.16 94.81 11.8M
2023-07-26 96.10 97.70 95.41 96.83 15.2M
2023-07-25 95.78 97.56 95.75 96.77 6.6M
2023-07-24 95.47 96.51 95.08 95.96 6.0M
2023-07-21 95.86 96.01 94.74 94.77 7.2M
2023-07-20 96.06 96.68 94.32 94.84 10.8M
2023-07-19 96.71 97.59 96.27 96.70 11.1M
2023-07-18 93.91 96.62 93.62 96.16 10.0M
2023-07-17 93.04 94.82 93.01 94.13 7.7M
2023-07-14 93.97 94.50 92.71 93.17 7.7M
2023-07-13 92.41 93.94 92.18 93.36 7.9M
2023-07-12 91.57 92.23 90.68 91.33 20.5M
2023-07-11 88.00 89.53 87.40 89.26 10.0M
2023-07-10 86.65 87.68 86.33 87.53 6.4M
2023-07-07 86.98 89.38 86.78 86.91 8.8M
2023-07-06 87.52 87.94 86.09 87.61 14.8M
2023-07-05 89.10 90.32 89.10 89.87 12.4M
2023-07-03 89.74 90.44 89.56 90.30 3.6M
2023-06-30 88.92 90.60 88.72 89.98 8.3M
2023-06-29 85.73 87.11 85.52 87.04 9.0M
2023-06-28 85.27 86.68 84.88 86.15 15.0M
2023-06-27 83.74 86.32 83.46 85.97 11.3M
2023-06-26 83.94 85.08 83.10 83.23 9.6M
2023-06-23 84.12 85.38 83.85 84.32 8.7M
2023-06-22 84.82 86.34 84.60 86.28 10.0M
2023-06-21 86.17 86.67 85.08 85.51 10.6M
2023-06-20 87.22 87.77 85.77 87.14 6.9M
2023-06-16 90.66 90.70 88.16 88.46 10.0M
2023-06-15 85.76 90.22 85.70 89.40 14.0M
2023-06-14 86.22 87.45 84.20 86.43 20.2M
2023-06-13 85.27 86.41 84.85 86.00 10.6M
2023-06-12 82.75 84.41 82.31 84.34 6.5M
2023-06-09 82.23 83.36 81.59 82.21 8.9M
2023-06-08 80.38 82.04 79.93 81.73 8.1M
2023-06-07 81.45 82.14 80.14 80.47 14.3M
2023-06-06 80.46 81.56 80.09 81.27 7.2M
2023-06-05 81.44 82.17 80.33 80.72 11.5M
2023-06-02 79.37 81.70 79.04 81.25 10.5M
2023-06-01 75.88 78.50 75.19 77.93 11.6M
2023-05-31 75.98 76.56 74.91 75.83 12.2M
2023-05-30 78.13 78.43 76.31 77.08 9.1M
2023-05-26 74.53 77.44 74.47 77.07 13.1M
2023-05-25 74.25 75.03 73.05 74.21 11.9M
2023-05-24 73.14 73.32 71.75 72.43 16.4M
2023-05-23 75.68 76.24 73.80 74.06 8.9M
2023-05-22 76.56 77.51 75.86 76.66 8.1M
2023-05-19 77.42 77.71 75.86 76.60 9.5M
2023-05-18 74.62 77.18 74.50 76.91 11.5M
2023-05-17 73.33 75.19 72.44 74.84 11.2M
2023-05-16 73.09 73.60 72.23 72.25 7.0M
2023-05-15 73.33 73.96 72.27 73.71 8.9M
2023-05-12 73.99 74.09 71.66 73.01 10.1M
2023-05-11 73.28 73.51 72.20 73.33 9.7M
2023-05-10 74.35 74.69 71.69 73.82 16.8M
2023-05-09 72.88 73.40 72.66 72.84 5.8M
2023-05-08 73.87 74.05 73.02 73.80 7.6M
2023-05-05 71.86 74.31 71.69 73.72 10.1M
2023-05-04 70.87 71.04 69.20 69.96 15.1M
2023-05-03 73.28 74.61 71.36 71.47 20.8M
2023-05-02 75.17 75.18 71.37 73.07 14.0M
2023-05-01 75.55 76.75 75.45 75.58 7.8M
2023-04-28 73.49 75.87 73.44 75.87 9.7M
2023-04-27 71.19 74.14 71.08 73.99 13.0M
2023-04-26 71.14 71.68 69.58 69.90 12.6M
2023-04-25 73.25 73.52 70.76 70.83 11.3M
2023-04-24 73.99 74.59 73.24 74.33 7.8M
2023-04-21 74.09 74.39 73.04 74.12 9.1M
2023-04-20 73.65 75.01 73.14 73.99 11.8M
2023-04-19 74.27 75.82 74.23 75.35 11.0M
2023-04-18 76.12 76.18 74.57 75.35 9.3M
2023-04-17 74.37 75.29 73.68 75.25 10.2M
2023-04-14 74.65 75.87 73.13 74.50 11.7M
2023-04-13 72.80 75.23 72.53 74.99 10.4M
2023-04-12 74.27 74.42 71.91 72.26 17.7M
2023-04-11 73.40 73.90 72.71 73.09 8.6M
2023-04-10 71.48 73.14 71.15 73.11 9.6M
2023-04-06 71.64 73.04 71.03 72.86 10.6M
2023-04-05 72.25 72.70 71.20 72.11 11.2M
2023-04-04 74.35 74.50 71.96 72.76 14.0M
2023-04-03 72.87 74.21 72.63 73.95 12.2M
2023-03-31 70.71 73.32 70.65 73.18 10.7M
2023-03-30 70.47 70.60 69.25 70.23 13.1M
2023-03-29 68.38 69.23 67.76 69.11 11.4M
2023-03-28 66.31 66.66 65.24 66.22 10.8M
2023-03-27 67.51 67.90 66.21 66.65 11.8M
2023-03-24 64.42 66.38 63.17 66.31 14.1M
2023-03-23 66.03 68.11 63.70 65.03 18.4M
2023-03-22 68.00 69.92 64.59 64.68 16.6M
2023-03-21 67.29 68.36 66.42 68.09 10.9M
2023-03-20 64.33 66.00 63.99 65.77 14.2M
2023-03-17 65.65 66.18 63.24 64.01 19.6M
2023-03-16 61.85 66.47 61.57 66.30 23.9M
2023-03-15 61.34 63.17 60.31 63.14 31.3M
2023-03-14 63.73 65.12 62.05 64.23 18.8M
2023-03-13 59.61 63.70 59.06 61.29 22.8M
2023-03-10 64.08 65.14 60.78 61.59 28.6M
2023-03-09 68.59 69.49 63.85 64.43 19.5M
2023-03-08 67.96 68.63 67.03 68.21 17.3M
2023-03-07 71.12 71.30 67.57 67.92 18.0M
2023-03-06 71.52 72.78 70.99 71.22 12.1M
2023-03-03 68.80 71.21 68.41 71.01 16.5M
2023-03-02 65.27 68.29 65.10 67.82 16.3M
2023-03-01 66.68 67.35 65.65 66.42 19.9M
2023-02-28 67.65 68.67 67.08 67.13 13.5M
2023-02-27 69.02 69.72 67.42 67.87 12.6M
2023-02-24 66.73 67.71 65.82 67.23 19.1M
2023-02-23 69.99 70.32 67.25 69.49 15.8M
2023-02-22 68.98 69.82 67.72 68.50 22.7M
2023-02-21 70.92 71.50 68.63 68.78 15.3M
2023-02-17 72.62 73.34 71.46 73.20 11.9M
2023-02-16 74.13 76.42 73.75 73.85 16.0M
2023-02-15 75.07 77.13 74.58 77.06 14.5M
2023-02-14 75.56 77.69 74.04 76.34 18.7M
2023-02-13 74.26 76.54 73.97 76.45 10.8M
2023-02-10 72.72 74.12 72.26 73.86 10.5M
2023-02-09 77.49 77.56 72.71 73.46 13.1M
2023-02-08 76.85 77.63 75.05 75.50 14.3M
2023-02-07 74.54 78.73 73.83 78.00 15.9M
2023-02-06 75.04 75.90 74.12 75.15 9.2M
2023-02-03 76.13 79.17 75.80 76.53 13.4M
2023-02-02 77.99 79.92 76.92 79.03 16.6M
2023-02-01 72.80 77.39 71.23 75.82 17.8M
2023-01-31 70.66 73.49 70.46 73.45 10.9M
2023-01-30 71.59 72.86 70.24 70.42 11.0M
2023-01-27 72.09 74.51 71.97 73.14 13.2M
2023-01-26 71.86 72.79 70.24 72.65 13.9M
2023-01-25 68.10 70.63 66.86 70.47 16.1M
2023-01-24 69.71 70.88 69.02 70.37 9.5M
2023-01-23 68.58 71.66 68.08 70.59 11.0M
2023-01-20 65.33 68.27 64.44 68.13 9.6M
2023-01-19 64.96 65.85 63.93 64.67 14.1M
2023-01-18 70.04 70.63 66.02 66.12 16.8M
2023-01-17 69.80 70.69 69.03 69.42 9.1M
2023-01-13 67.26 70.12 67.12 69.78 11.3M
2023-01-12 68.91 69.86 66.73 69.06 18.9M
2023-01-11 66.71 68.42 66.28 68.38 12.5M
2023-01-10 64.21 65.92 63.72 65.88 11.1M
2023-01-09 65.80 67.45 64.44 64.56 11.8M
2023-01-06 62.05 65.22 60.53 64.64 18.5M
2023-01-05 61.69 61.74 60.25 60.53 15.7M
2023-01-04 62.44 63.75 60.90 62.71 17.1M
2023-01-03 63.03 64.04 59.88 61.36 18.0M