SPXL: Direxion Daily S&P 500 Bull 3X Shares

As of Friday, May 22nd, 2026

$ 273.08

+2.84 +1.05%

Open: 273.71
High: 276.69
Low: 271.85
Volume: 1,898,441
Previous Close on Thursday, May 21st, 2026

$ 270.24

+1.59 +0.59%

Open: 265.64
High: 272.50
Low: 264.15
Volume: 2,281,223

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 273.71 276.69 271.85 273.08 1,898,441 +2.84 +1.05
2026-05-21 265.64 272.50 264.15 270.24 2,281,223 +1.59 +0.59
2026-05-20 262.55 269.25 260.81 268.65 2,004,809 +7.95 +3.05
2026-05-19 261.83 264.86 258.32 260.70 2,878,955 -5.17 -1.94
2026-05-18 267.32 269.04 260.37 265.87 2,944,445 -0.73 -0.27
2026-05-15 269.69 271.49 265.40 266.60 2,279,767 -10.30 -3.72
2026-05-14 272.03 278.44 271.93 276.90 1,936,696 +6.32 +2.34
2026-05-13 266.41 272.21 263.19 270.58 1,702,698 +4.39 +1.65
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 276.69
On 2026-05-22		 258.32
On 2026-05-19		 6.48 2.43 269.04
On 2026-05-18		 258.32
On 2026-05-19		 -3.98 267.71
10D 278.44
On 2026-05-14		 258.32
On 2026-05-19		 7.44 2.80 278.44
On 2026-05-14		 258.32
On 2026-05-19		 -7.23 268.61
20D 278.44
On 2026-05-14		 236.29
On 2026-04-29		 30.94 12.78 278.44
On 2026-05-14		 258.32
On 2026-05-19		 -7.23 259.38
WTD 276.69
On 2026-05-22		 258.32
On 2026-05-19		 6.48 2.43 269.04
On 2026-05-18		 258.32
On 2026-05-19		 -3.98 267.71
MTD 278.44
On 2026-05-14		 242.31
On 2026-05-04		 26.71 10.84 278.44
On 2026-05-14		 258.32
On 2026-05-19		 -7.23 263.67
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
MDY

SPDR S&P MidCap 400 ETF

670.65 +5.40 +0.81 729,943
DGX

Quest Diagnostics Incorporated

195.21 +1.39 +0.72 871,296
ADSK

Autodesk Inc.

240.99 +0.80 +0.33 2,455,226
HUM

Humana Inc.

307.95 +4.27 +1.41 677,906
SPXL

Direxion Daily S&P 500 Bull 3X Shares

273.08 +2.84 +1.05 1,898,441