Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Direxion Daily S&P 500 Bull 3X ETF (NY:SPXL)

209.76 -0.71 (-0.34%)

Official Closing Price Updated: 8:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	211.59	212.20	208.95	209.76	3,916,895	-0.71(-0.34%)
Apr 09, 2026	205.85	211.58	204.88	210.47	2,585,006	+3.57(+1.73%)
Apr 08, 2026	207.23	207.86	202.99	206.90	5,154,872	+14.58(+7.58%)
Apr 07, 2026	190.01	192.54	185.17	192.32	3,546,161	+0.34(+0.18%)
Apr 06, 2026	189.40	192.75	189.17	191.98	2,373,402	+2.38(+1.26%)
Apr 02, 2026	181.31	191.16	180.20	189.60	3,723,994	+0.46(+0.24%)
Apr 01, 2026	187.96	191.91	187.25	189.14	3,433,633	+4.25(+2.30%)
Mar 31, 2026	175.78	185.93	175.05	184.89	4,927,713	+14.69(+8.63%)
Mar 30, 2026	176.78	177.00	168.04	170.20	3,808,391	-1.85(-1.08%)
Mar 27, 2026	179.07	179.20	171.19	172.05	4,875,915	-9.46(-5.21%)
Mar 26, 2026	187.43	189.97	181.21	181.51	3,232,838	-10.15(-5.30%)
Mar 25, 2026	193.26	195.21	189.48	191.66	2,618,126	+3.10(+1.64%)
Mar 24, 2026	186.98	191.98	185.77	188.56	3,799,734	-2.45(-1.28%)
Mar 23, 2026	193.26	197.20	189.81	191.01	7,406,684	+5.89(+3.18%)
Mar 20, 2026	192.27	192.34	181.92	185.12	5,306,953	-8.63(-4.45%)
Mar 19, 2026	191.19	196.54	189.64	193.75	5,199,128	-1.59(-0.81%)
Mar 18, 2026	201.58	202.80	195.08	195.34	3,244,927	-8.51(-4.17%)
Mar 17, 2026	205.28	207.16	203.19	203.85	2,737,229	+1.59(+0.79%)
Mar 16, 2026	201.74	205.00	200.62	202.26	3,687,003	+5.91(+3.01%)
Mar 13, 2026	202.61	205.44	195.57	196.35	5,109,529	-3.56(-1.78%)
Mar 12, 2026	204.63	205.13	199.78	199.91	4,023,259	-9.63(-4.60%)
Mar 11, 2026	210.73	213.00	206.79	209.54	2,950,769	-0.77(-0.37%)
Mar 10, 2026	210.94	216.21	208.17	210.31	3,952,616	-1.22(-0.58%)
Mar 09, 2026	200.52	212.97	196.89	211.53	5,745,847	+5.36(+2.60%)
Mar 06, 2026	207.09	209.63	203.66	206.17	4,380,486	-8.72(-4.06%)
Mar 05, 2026	215.47	218.77	209.29	214.89	4,926,809	-3.46(-1.58%)
Mar 04, 2026	215.16	220.31	213.31	218.35	3,041,871	+4.41(+2.06%)
Mar 03, 2026	208.89	216.19	203.74	213.94	6,131,652	-5.87(-2.67%)
Mar 02, 2026	212.50	222.00	211.88	219.81	2,846,751	+0.08(+0.04%)
Feb 27, 2026	216.67	220.33	215.36	219.73	2,720,503	-3.22(-1.44%)
Feb 26, 2026	226.84	226.84	218.12	222.95	2,870,046	-3.79(-1.67%)
Feb 25, 2026	223.88	227.27	223.88	226.74	1,503,234	+5.43(+2.45%)
Feb 24, 2026	216.01	222.15	214.32	221.31	2,475,335	+4.69(+2.17%)
Feb 23, 2026	221.85	224.00	214.67	216.62	2,934,470	-6.82(-3.05%)
Feb 20, 2026	216.62	224.00	216.20	223.44	5,183,559	+4.51(+2.06%)
Feb 19, 2026	218.33	220.55	216.12	218.93	2,381,317	-1.81(-0.82%)
Feb 18, 2026	218.57	223.44	217.43	220.74	2,421,822	+3.28(+1.51%)
Feb 17, 2026	214.91	219.42	210.76	217.46	3,276,651	+1.05(+0.49%)
Feb 13, 2026	216.45	220.82	212.50	216.41	3,122,232	+0.08(+0.04%)
Feb 12, 2026	229.04	230.12	215.46	216.33	3,451,482	-10.54(-4.65%)
Feb 11, 2026	231.29	231.96	224.15	226.87	1,981,552	-0.11(-0.05%)
Feb 10, 2026	229.86	231.45	226.61	226.98	1,572,593	-1.99(-0.87%)
Feb 09, 2026	224.55	230.83	223.47	228.97	1,981,884	+3.17(+1.40%)
Feb 06, 2026	217.10	227.34	216.56	225.80	2,725,987	+12.33(+5.78%)
Feb 05, 2026	216.86	219.45	211.87	213.47	6,790,781	-8.49(-3.83%)
Feb 04, 2026	226.11	227.16	217.68	221.96	4,868,487	-3.37(-1.50%)
Feb 03, 2026	232.07	232.74	219.94	225.33	4,192,517	-5.97(-2.58%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Direxion Daily S&P 500 Bull 3X ETF (NY:SPXL)

Historical Prices