NYSEARCA:SPXL
Direxion Daily S&P500 Bull 3X ETF Price (Quote)
$133.30
+3.32 (+2.55%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $114.71 | $138.12 | Friday, 31st May 2024 SPXL stock ended at $133.30. This is 2.55% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 5.43% from a day low at $126.61 to a day high of $133.49. |
90 days | $111.55 | $138.12 | |
52 weeks | $67.60 | $138.12 |
Historical Direxion Daily S&P500 Bull 3X ETF prices
Date | Open | High | Low | Close | Volume |
Feb 14, 2023 | $75.56 | $77.69 | $74.04 | $76.34 | 18 630 416 |
Feb 13, 2023 | $74.26 | $76.54 | $73.97 | $76.45 | 10 778 509 |
Feb 10, 2023 | $72.72 | $74.12 | $72.26 | $73.86 | 10 520 943 |
Feb 09, 2023 | $77.49 | $77.56 | $72.71 | $73.46 | 12 964 669 |
Feb 08, 2023 | $76.85 | $77.63 | $75.05 | $75.50 | 14 229 449 |
Feb 07, 2023 | $74.54 | $78.73 | $73.83 | $78.00 | 15 840 500 |
Feb 06, 2023 | $75.04 | $75.90 | $74.12 | $75.15 | 9 123 990 |
Feb 03, 2023 | $76.13 | $79.17 | $75.80 | $76.53 | 13 339 632 |
Feb 02, 2023 | $77.99 | $79.92 | $76.92 | $79.03 | 16 332 802 |
Feb 01, 2023 | $72.80 | $77.39 | $71.23 | $75.82 | 17 636 405 |
Jan 31, 2023 | $70.66 | $73.49 | $70.46 | $73.45 | 10 783 572 |
Jan 30, 2023 | $71.59 | $72.86 | $70.24 | $70.42 | 10 936 579 |
Jan 27, 2023 | $72.09 | $74.51 | $71.97 | $73.14 | 13 104 915 |
Jan 26, 2023 | $71.86 | $72.79 | $70.24 | $72.65 | 13 861 124 |
Jan 25, 2023 | $68.10 | $70.63 | $66.86 | $70.47 | 15 984 563 |
Jan 24, 2023 | $69.71 | $70.88 | $69.02 | $70.37 | 9 304 595 |
Jan 23, 2023 | $68.58 | $71.66 | $68.08 | $70.59 | 10 978 709 |
Jan 20, 2023 | $65.33 | $68.27 | $64.44 | $68.13 | 9 534 475 |
Jan 19, 2023 | $64.96 | $65.85 | $63.93 | $64.67 | 14 128 534 |
Jan 18, 2023 | $67.00 | $67.45 | $66.02 | $66.12 | 6 751 995 |
Jan 17, 2023 | $69.83 | $69.97 | $69.03 | $69.38 | 4 464 280 |
Jan 13, 2023 | $67.26 | $70.12 | $67.12 | $69.78 | 11 200 202 |
Jan 12, 2023 | $68.91 | $69.86 | $66.73 | $69.06 | 18 820 936 |
Jan 11, 2023 | $66.71 | $68.42 | $66.28 | $68.38 | 12 303 543 |
Jan 10, 2023 | $64.21 | $65.92 | $63.72 | $65.88 | 11 039 531 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SPXL stock historical prices to predict future price movements?
Trend Analysis: Examine the SPXL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SPXL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.