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
)
7.210
+0.060 (+0.84%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 26, 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 (%)
Aug 26, 2024
7.120
7.270
7.080
7.210
30,171,924
+0.06(+0.84%)
Aug 23, 2024
7.260
7.340
7.110
7.150
44,292,048
-0.23(-3.12%)
Aug 22, 2024
7.130
7.420
7.100
7.380
43,362,048
+0.18(+2.50%)
Aug 21, 2024
7.240
7.300
7.140
7.200
31,055,128
-0.08(-1.10%)
Aug 20, 2024
7.250
7.330
7.180
7.280
24,278,036
+0.04(+0.55%)
Aug 19, 2024
7.420
7.460
7.230
7.240
24,575,452
-0.20(-2.69%)
Aug 16, 2024
7.550
7.560
7.410
7.440
30,111,076
-0.04(-0.53%)
Aug 15, 2024
7.640
7.660
7.460
7.480
28,913,684
-0.39(-4.96%)
Aug 14, 2024
7.920
8.040
7.820
7.870
37,206,168
-0.07(-0.88%)
Aug 13, 2024
8.210
8.220
7.940
7.940
41,619,112
-0.41(-4.91%)
Aug 12, 2024
8.310
8.470
8.240
8.350
49,296,316
-0.01(-0.12%)
Aug 09, 2024
8.530
8.580
8.290
8.360
44,019,888
-0.10(-1.18%)
Aug 08, 2024
8.810
8.928
8.425
8.460
63,491,816
-0.64(-7.03%)
Aug 07, 2024
8.580
9.120
8.425
9.100
67,277,144
+0.19(+2.13%)
Aug 06, 2024
9.060
9.130
8.500
8.910
60,881,612
-0.24(-2.62%)
Aug 05, 2024
9.430
9.490
8.860
9.150
127,664,224
+0.73(+8.67%)
Aug 02, 2024
8.290
8.607
8.231
8.420
78,555,664
+0.46(+5.78%)
Aug 01, 2024
7.550
8.110
7.460
7.960
85,788,656
+0.32(+4.19%)
Jul 31, 2024
7.700
7.770
7.510
7.640
67,305,152
-0.39(-4.86%)
Jul 30, 2024
7.820
8.170
7.780
8.030
51,868,512
+0.13(+1.65%)
Jul 29, 2024
7.840
7.980
7.790
7.900
44,749,856
-0.01(-0.13%)
Jul 26, 2024
7.990
8.030
7.770
7.910
58,672,752
-0.24(-2.94%)
Jul 25, 2024
8.030
8.200
7.750
8.150
71,878,048
+0.12(+1.49%)
Jul 24, 2024
7.710
8.065
7.700
8.030
54,708,580
+0.51(+6.78%)
Jul 23, 2024
7.490
7.536
7.390
7.520
35,300,536
+0.05(+0.67%)
Jul 22, 2024
7.530
7.629
7.440
7.470
45,106,512
-0.25(-3.24%)
Jul 19, 2024
7.570
7.750
7.500
7.720
51,473,076
+0.17(+2.25%)
Jul 18, 2024
7.320
7.630
7.270
7.550
64,388,724
+0.18(+2.44%)
Jul 17, 2024
7.300
7.390
7.235
7.370
62,520,632
+0.31(+4.39%)
Jul 16, 2024
7.140
7.180
7.050
7.060
37,875,340
-0.13(-1.81%)
Jul 15, 2024
7.170
7.270
7.060
7.190
48,192,060
-0.06(-0.83%)
Jul 12, 2024
7.340
7.360
7.100
7.250
43,950,116
-0.12(-1.63%)
Jul 11, 2024
7.180
7.400
7.150
7.370
47,955,884
+0.19(+2.65%)
Jul 10, 2024
7.350
7.370
7.170
7.180
22,962,328
-0.21(-2.84%)
Jul 09, 2024
7.390
7.420
7.350
7.390
21,851,570
-0.03(-0.40%)
Jul 08, 2024
7.420
7.470
7.380
7.420
22,468,692
-0.02(-0.27%)
Jul 05, 2024
7.560
7.585
7.420
7.440
22,794,840
-0.12(-1.59%)
Jul 03, 2024
7.670
7.671
7.540
7.560
13,534,548
-0.09(-1.18%)
Jul 02, 2024
7.880
7.880
7.650
7.650
33,729,824
-0.14(-1.80%)
Jul 01, 2024
7.790
7.928
7.780
7.790
38,940,156
-0.06(-0.76%)
Jun 28, 2024
7.720
7.900
7.590
7.850
43,108,228
+0.11(+1.42%)
Jun 27, 2024
7.790
7.820
7.715
7.740
27,827,064
-0.03(-0.39%)
Jun 26, 2024
7.850
7.880
7.740
7.770
31,537,700
-0.03(-0.38%)
Jun 25, 2024
7.840
7.910
7.780
7.800
27,120,572
-0.09(-1.18%)
Jun 24, 2024
7.824
7.893
7.706
7.893
32,149,162
+0.08(+1.01%)
Jun 21, 2024
7.814
7.873
7.755
7.814
30,368,326
+0.06(+0.76%)
Jun 20, 2024
7.657
7.843
7.627
7.755
32,859,338
+0.06(+0.77%)
Jun 18, 2024
7.755
7.775
7.686
7.696
20,610,134
-0.06(-0.76%)
Jun 17, 2024
7.972
7.992
7.686
7.755
27,803,876
-0.17(-2.11%)
Jun 14, 2024
8.011
8.061
7.923
7.923
22,297,540
+0.00(+0.00%)
Jun 13, 2024
7.903
8.061
7.893
7.923
24,123,292
-0.05(-0.62%)
Jun 12, 2024
7.952
8.021
7.844
7.972
40,207,332
-0.21(-2.53%)
Jun 11, 2024
8.297
8.405
8.169
8.179
26,331,010
-0.04(-0.48%)
Jun 10, 2024
8.346
8.376
8.213
8.218
23,202,134
-0.08(-0.95%)
Jun 07, 2024
8.317
8.366
8.164
8.297
32,817,150
+0.04(+0.48%)
Jun 06, 2024
8.228
8.346
8.218
8.258
26,301,884
+0.00(+0.00%)
Jun 05, 2024
8.445
8.543
8.248
8.258
34,026,364
-0.29(-3.34%)
Jun 04, 2024
8.642
8.721
8.514
8.543
35,577,884
-0.04(-0.46%)
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
.