Skip to main content
Direxion Daily S&P 500 Bull 3x Shares (SPXL)
NYSEARCA: SPXL · Real-Time Price · USD
211.53
+5.36 (2.60%)
At close: Mar 9, 2026, 4:00 PM EDT
209.76
-1.77 (-0.84%)
After-hours: Mar 9, 2026, 6:28 PM EDT

SPXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026200.52212.97196.89211.53211.532.60%5,576,906
Mar 6, 2026207.09209.63203.66206.17206.17-4.06%4,334,797
Mar 5, 2026215.47218.77209.30214.89214.89-1.58%4,883,819
Mar 4, 2026215.16220.31213.31218.35218.352.06%3,014,592
Mar 3, 2026208.89216.19203.74213.94213.94-2.67%6,083,749
Mar 2, 2026212.50222.00211.88219.81219.810.04%2,826,397
Feb 27, 2026216.67220.33215.36219.73219.73-1.44%2,666,206
Feb 26, 2026226.84226.84218.12222.95222.95-1.67%2,816,351
Feb 25, 2026223.88227.27223.88226.74226.742.45%1,374,845
Feb 24, 2026216.01222.15214.32221.31221.312.17%2,463,460
Feb 23, 2026221.85224.00214.67216.62216.62-3.05%2,912,726
Feb 20, 2026216.62224.00216.21223.44223.442.06%5,160,370
Feb 19, 2026218.33220.55216.12218.93218.93-0.82%2,366,649
Feb 18, 2026218.57223.44217.43220.74220.741.51%2,409,109
Feb 17, 2026214.91219.42210.76217.46217.460.49%3,285,229
Feb 13, 2026216.45220.82212.50216.41216.410.04%3,086,474
Feb 12, 2026229.04230.12215.46216.33216.33-4.65%3,468,761
Feb 11, 2026231.29231.96224.15226.87226.87-0.05%2,002,575
Feb 10, 2026229.86231.45226.61226.98226.98-0.87%1,596,412
Feb 9, 2026224.55230.83223.47228.97228.971.40%2,003,418
Feb 6, 2026217.10227.35216.56225.80225.805.78%2,725,987
Feb 5, 2026216.86219.45211.87213.47213.47-3.83%6,840,304
Feb 4, 2026226.11227.16217.68221.96221.96-1.50%4,885,574
Feb 3, 2026232.07232.74219.95225.33225.33-2.58%4,209,460
Feb 2, 2026225.55232.75225.45231.30231.301.46%1,810,798
Jan 30, 2026227.90230.26223.19227.97227.97-0.94%3,154,146
Jan 29, 2026232.50233.16221.03230.14230.14-0.71%3,463,181
Jan 28, 2026233.26234.09230.20231.78231.78-0.05%1,844,293
Jan 27, 2026230.42232.80229.88231.90231.901.21%1,563,429
Jan 26, 2026226.86230.43226.35229.13229.131.56%1,666,410
Jan 23, 2026224.63227.40223.70225.60225.600.04%1,704,034
Jan 22, 2026226.51227.75223.60225.50225.501.51%2,423,958
Jan 21, 2026216.74225.39215.32222.14222.143.38%4,193,484
Jan 20, 2026218.72221.99213.89214.87214.87-6.13%4,337,009
Jan 16, 2026231.00231.52227.48228.91228.91-0.37%1,726,706
Jan 15, 2026232.07232.95228.90229.76229.760.77%2,112,542
Jan 14, 2026228.63229.30223.79228.01228.01-1.46%2,980,662
Jan 13, 2026233.20233.78229.06231.39231.39-0.67%2,087,932
Jan 12, 2026228.45233.84228.44232.96232.960.49%1,523,623
Jan 9, 2026228.48233.08227.09231.82231.821.88%2,272,521
Jan 8, 2026226.85228.65225.53227.55227.55-0.10%1,533,648
Jan 7, 2026230.29232.07227.50227.77227.77-0.97%2,176,403
Jan 6, 2026226.18230.47226.03230.00230.001.76%1,793,380
Jan 5, 2026224.88227.68224.74226.03226.031.98%1,967,635
Jan 2, 2026224.10225.23218.44221.64221.640.47%2,844,273
Dec 31, 2025225.76225.97220.40220.61220.61-2.23%1,749,855
Dec 30, 2025226.20227.29225.38225.64225.64-0.43%1,453,078
Dec 29, 2025226.36227.95224.88226.62226.62-1.09%1,546,632
Dec 26, 2025229.50230.50228.16229.12229.12-0.11%1,314,643
Dec 24, 2025226.98229.84226.86229.38229.381.00%894,967
Dec 23, 2025223.14227.33223.12227.10227.101.28%1,414,798
Dec 22, 2025223.44224.80222.21224.22224.051.83%1,551,327
Dec 19, 2025216.46220.74216.36220.19220.022.61%1,867,967
Dec 18, 2025215.66218.58213.12214.59214.432.32%3,063,333
Dec 17, 2025218.08218.61209.68209.73209.57-3.40%4,089,190
Dec 16, 2025217.46219.26213.46217.11216.94-0.89%3,353,590
Dec 15, 2025223.91223.92217.67219.06218.89-0.47%2,664,539
Dec 12, 2025226.50227.17217.58220.09219.92-3.29%4,527,739
Dec 11, 2025223.68227.71220.74227.57227.400.70%5,215,215
Dec 10, 2025221.24227.46220.01225.98225.811.90%2,900,581
Dec 9, 2025221.87224.06221.38221.77221.60-0.31%1,995,336
Dec 8, 2025225.35225.38220.40222.47222.30-0.92%2,490,521
Dec 5, 2025224.37227.19223.49224.53224.360.44%2,444,542
Dec 4, 2025224.30224.33220.45223.55223.380.26%5,639,628
Dec 3, 2025219.81223.98218.92222.98222.811.02%4,354,449
Dec 2, 2025221.11222.97218.63220.72220.550.50%2,184,998
Dec 1, 2025218.16222.25218.07219.63219.46-1.39%1,946,053
Nov 28, 2025220.29222.92219.97222.73222.561.59%1,185,222
Nov 26, 2025217.32221.20216.49219.24219.071.99%2,289,328
Nov 25, 2025208.97216.06205.15214.97214.812.77%2,974,419
Nov 24, 2025203.58210.31202.60209.18209.024.37%2,778,732
Nov 21, 2025196.74205.26192.88200.43200.282.93%7,133,970
Nov 20, 2025213.58216.02194.13194.72194.57-4.61%9,485,491
Nov 19, 2025202.38208.43200.56204.13203.971.09%4,469,779
Nov 18, 2025203.67206.50197.92201.93201.78-2.48%8,626,394
Nov 17, 2025210.91214.71203.79207.07206.91-2.84%4,342,457
Nov 14, 2025206.89216.65204.83213.12212.96-0.13%4,485,206
Nov 13, 2025221.77222.04211.89213.39213.23-4.96%5,224,111
Nov 12, 2025226.03226.15222.22224.52224.350.16%2,485,137
Nov 11, 2025221.30224.83220.13224.16223.990.67%4,998,922
Nov 10, 2025218.83223.51216.76222.66222.494.55%3,136,565
Nov 7, 2025209.99213.04203.63212.96212.800.28%6,900,333
Nov 6, 2025218.44219.31210.93212.36212.20-3.28%3,689,837
Nov 5, 2025217.08222.77216.31219.56219.390.92%5,505,099
Nov 4, 2025218.29222.05216.74217.56217.39-3.51%3,289,344
Nov 3, 2025227.75227.89222.14225.47225.300.55%2,692,174
Oct 31, 2025227.29227.33221.61224.24224.070.83%3,639,617
Oct 30, 2025226.37228.34222.33222.40222.23-3.26%3,652,949
Oct 29, 2025231.20232.19225.38229.90229.720.15%4,267,158
Oct 28, 2025229.62231.45227.43229.55229.370.74%2,562,363
Oct 27, 2025225.46228.18224.85227.86227.693.57%4,133,230
Oct 24, 2025219.35221.28218.61220.00219.832.40%2,482,598
Oct 23, 2025211.56215.93211.36214.84214.681.68%2,436,658
Oct 22, 2025215.34215.34206.97211.30211.14-1.55%3,335,958
Oct 21, 2025214.88216.37213.50214.62214.46-0.08%2,023,386
Oct 20, 2025211.09215.69211.05214.79214.633.06%1,847,512
Oct 17, 2025203.90209.65202.71208.42208.261.60%3,382,329
Oct 16, 2025210.98212.73201.80205.14204.98-2.06%3,655,565
Oct 15, 2025211.03214.23203.68209.46209.301.29%2,773,053
Oct 14, 2025202.05210.15198.30206.80206.64-0.37%3,213,574