Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P 500 Bear -3X Direxion
(NY:
SPXS
)
8.040
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
245.89
250.89
244.79
249.50
532,123
+5.00(+2.05%)
May 30, 2018
250.43
250.62
243.02
244.50
376,007
-9.73(-3.83%)
May 29, 2018
251.26
257.97
248.76
254.23
638,232
+8.15(+3.31%)
May 25, 2018
246.08
246.08
246.08
0
+2.04(+0.84%)
May 24, 2018
243.76
249.49
243.00
244.04
396,956
+1.58(+0.65%)
May 23, 2018
248.48
248.95
242.46
242.46
463,388
-2.13(-0.87%)
May 22, 2018
241.07
245.58
240.24
244.59
375,515
+1.85(+0.76%)
May 21, 2018
243.48
244.59
240.79
242.74
425,101
-5.28(-2.13%)
May 18, 2018
247.09
249.13
246.26
248.02
343,076
+2.04(+0.83%)
May 17, 2018
246.45
248.48
242.74
245.98
447,314
+0.56(+0.23%)
May 16, 2018
248.58
248.58
244.04
245.43
309,853
-3.24(-1.30%)
May 15, 2018
247.56
251.45
247.27
248.67
594,838
+5.10(+2.09%)
May 14, 2018
242.56
245.06
240.53
243.57
322,375
-0.74(-0.30%)
May 11, 2018
245.98
247.19
242.94
244.31
337,858
-1.48(-0.60%)
May 10, 2018
250.52
250.89
244.87
245.80
476,449
-7.23(-2.86%)
May 09, 2018
258.40
260.07
251.96
253.02
434,041
-7.41(-2.85%)
May 08, 2018
261.73
265.72
259.32
260.44
502,712
+0.00(+0.00%)
May 07, 2018
260.44
262.84
257.19
260.44
400,300
-2.50(-0.95%)
May 04, 2018
277.30
278.32
260.71
262.94
595,809
-10.47(-3.83%)
May 03, 2018
274.80
284.52
271.28
273.41
897,932
+1.85(+0.68%)
May 02, 2018
267.01
273.05
264.25
271.55
453,067
+5.65(+2.13%)
May 01, 2018
269.42
274.89
265.81
265.90
510,120
-1.95(-0.73%)
Apr 30, 2018
259.60
267.94
257.66
267.85
362,683
+6.49(+2.48%)
Apr 27, 2018
260.25
264.70
259.23
261.36
294,358
-0.65(-0.25%)
Apr 26, 2018
266.64
268.32
259.23
262.01
442,721
-8.52(-3.15%)
Apr 25, 2018
272.48
279.06
268.78
270.54
611,604
-1.67(-0.61%)
Apr 24, 2018
258.31
277.34
257.75
272.20
744,913
+10.47(+4.00%)
Apr 23, 2018
259.69
265.32
257.84
261.73
387,077
+0.09(+0.04%)
Apr 20, 2018
255.34
264.42
254.69
261.64
525,270
+6.86(+2.69%)
Apr 19, 2018
253.02
258.11
252.19
254.78
581,939
+4.08(+1.63%)
Apr 18, 2018
249.69
252.19
248.22
250.71
362,414
-0.65(-0.26%)
Apr 17, 2018
253.76
255.43
249.32
251.36
405,796
-8.24(-3.18%)
Apr 16, 2018
260.44
263.31
256.92
259.60
370,094
-6.49(-2.44%)
Apr 13, 2018
259.14
269.52
258.95
266.09
544,085
+2.59(+0.98%)
Apr 12, 2018
265.72
266.27
260.30
263.49
465,355
-6.48(-2.40%)
Apr 11, 2018
271.09
271.25
264.42
269.98
491,242
+3.71(+1.39%)
Apr 10, 2018
268.87
273.04
263.12
266.27
615,467
-13.53(-4.83%)
Apr 09, 2018
277.58
280.73
266.72
279.80
544,052
-3.43(-1.21%)
Apr 06, 2018
272.30
288.51
267.11
283.23
812,851
+17.70(+6.66%)
Apr 05, 2018
265.81
269.54
262.47
265.53
583,845
-5.84(-2.15%)
Apr 04, 2018
293.79
294.44
269.24
271.37
690,729
-9.45(-3.37%)
Apr 03, 2018
287.21
294.16
278.98
280.82
757,911
-11.02(-3.78%)
Apr 02, 2018
276.00
300.74
274.24
291.84
1,041,195
+18.90(+6.92%)
Mar 29, 2018
272.94
272.94
272.94
0
-12.14(-4.26%)
Mar 28, 2018
282.12
289.16
276.09
285.08
903,506
+2.50(+0.89%)
Mar 27, 2018
265.44
287.80
263.68
282.58
912,821
+14.27(+5.32%)
Mar 26, 2018
278.87
288.09
267.57
268.31
889,114
-24.37(-8.33%)
Mar 23, 2018
273.31
293.23
270.81
292.68
923,695
+17.70(+6.44%)
Mar 22, 2018
263.12
275.82
260.25
274.98
924,536
+19.18(+7.50%)
Mar 21, 2018
254.41
256.36
247.74
255.80
480,612
+1.76(+0.69%)
Mar 20, 2018
254.23
256.27
252.28
254.04
362,132
-1.49(-0.58%)
Mar 19, 2018
247.94
260.53
247.76
255.53
635,122
+10.18(+4.15%)
Mar 16, 2018
244.61
245.62
242.30
245.35
317,462
-0.83(-0.34%)
Mar 15, 2018
243.96
247.72
241.84
246.19
476,838
+0.65(+0.26%)
Mar 14, 2018
238.78
246.93
238.23
245.54
679,724
+3.98(+1.65%)
Mar 13, 2018
233.88
243.32
232.21
241.56
643,920
+4.72(+1.99%)
Mar 12, 2018
235.08
238.04
233.41
236.84
376,573
+0.74(+0.31%)
Mar 09, 2018
244.71
245.63
236.00
236.10
630,951
-12.77(-5.13%)
Mar 08, 2018
250.35
253.54
248.50
248.87
476,429
-3.61(-1.43%)
Mar 07, 2018
251.37
252.48
556,672
+0.28(+0.11%)
Mar 06, 2018
250.91
257.01
250.81
252.20
634,990
-1.85(-0.73%)
Mar 05, 2018
267.29
267.47
252.02
254.05
689,751
-8.79(-3.35%)
Mar 02, 2018
273.12
275.89
261.27
262.85
865,153
-4.07(-1.53%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.