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
)
7.520
+0.050 (+0.67%)
Official Closing Price
Updated: 8:00 PM EDT, Jul 23, 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 (%)
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%)
Jun 03, 2024
8.514
8.829
8.504
8.583
33,676,124
-0.01(-0.11%)
May 31, 2024
8.770
9.046
8.573
8.593
38,336,280
-0.22(-2.46%)
May 30, 2024
8.721
8.878
8.681
8.809
27,090,978
+0.17(+1.94%)
May 29, 2024
8.662
8.671
8.583
8.642
25,293,276
+0.18(+2.10%)
May 28, 2024
8.425
8.593
8.415
8.465
25,967,978
-0.01(-0.12%)
May 24, 2024
8.553
8.602
8.425
8.474
32,838,812
-0.16(-1.83%)
May 23, 2024
8.297
8.691
8.287
8.632
44,343,708
+0.21(+2.46%)
May 22, 2024
8.386
8.534
8.356
8.425
26,339,774
+0.08(+0.94%)
May 21, 2024
8.455
8.465
8.346
8.346
14,905,083
-0.06(-0.70%)
May 20, 2024
8.435
8.455
8.336
8.405
22,405,490
-0.03(-0.35%)
May 17, 2024
8.465
8.543
8.435
8.435
18,153,584
-0.04(-0.47%)
May 16, 2024
8.405
8.474
8.327
8.474
22,402,784
+0.08(+0.94%)
May 15, 2024
8.602
8.630
8.386
8.396
25,995,198
-0.32(-3.62%)
May 14, 2024
8.839
8.859
8.691
8.711
22,903,318
-0.12(-1.34%)
May 13, 2024
8.760
8.898
8.740
8.829
16,814,448
-0.01(-0.11%)
May 10, 2024
8.780
8.898
8.740
8.839
21,648,112
-0.02(-0.22%)
May 09, 2024
9.006
9.046
8.859
8.859
25,327,982
-0.14(-1.53%)
May 08, 2024
9.105
9.115
8.977
8.997
18,898,338
+0.00(+0.00%)
May 07, 2024
8.987
9.036
8.928
8.997
22,864,666
-0.03(-0.33%)
May 06, 2024
9.194
9.213
9.026
9.026
25,881,584
-0.30(-3.17%)
May 03, 2024
9.312
9.470
9.243
9.322
45,377,000
-0.34(-3.57%)
May 02, 2024
9.706
9.992
9.608
9.667
31,805,148
-0.26(-2.58%)
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
.