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
)
8.550
UNCHANGED
Streaming Delayed Price
Updated: 10:35 AM EDT, May 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 (%)
Jan 31, 2018
233.41
238.48
231.75
235.45
598,022
-0.37(-0.16%)
Jan 30, 2018
233.88
234.43
232.67
235.82
628,633
+7.13(+3.12%)
Jan 29, 2018
225.64
229.02
224.53
228.69
455,087
+4.54(+2.02%)
Jan 26, 2018
229.71
230.54
224.16
224.16
287,858
-8.05(-3.47%)
Jan 25, 2018
230.08
234.25
229.80
232.21
333,713
-0.09(-0.04%)
Jan 24, 2018
230.27
235.63
228.65
232.30
420,249
+0.09(+0.04%)
Jan 23, 2018
233.41
234.29
231.19
232.21
243,498
-1.48(-0.63%)
Jan 22, 2018
240.08
240.08
233.69
233.69
242,707
-5.74(-2.40%)
Jan 19, 2018
240.72
242.58
239.43
239.43
268,798
-3.06(-1.26%)
Jan 18, 2018
241.65
243.96
240.45
242.48
317,900
+1.02(+0.42%)
Jan 17, 2018
245.63
247.82
240.17
241.47
334,588
-7.03(-2.83%)
Jan 16, 2018
242.02
250.44
240.17
248.50
374,150
+2.59(+1.05%)
Jan 12, 2018
245.91
245.91
245.91
0
-4.81(-1.92%)
Jan 11, 2018
254.33
254.88
250.66
250.72
220,118
-5.55(-2.17%)
Jan 10, 2018
255.30
256.27
161,350
+1.20(+0.47%)
Jan 09, 2018
255.35
256.18
252.95
255.07
247,215
-1.66(-0.65%)
Jan 08, 2018
258.50
259.32
256.26
256.74
156,741
-1.48(-0.57%)
Jan 05, 2018
260.62
262.20
257.66
258.22
178,917
-5.00(-1.90%)
Jan 04, 2018
264.33
264.60
261.64
263.21
292,704
-3.24(-1.22%)
Jan 03, 2018
271.08
271.08
266.00
266.45
154,149
-5.00(-1.84%)
Jan 02, 2018
274.41
275.80
271.45
271.45
139,335
-5.83(-2.10%)
Dec 29, 2017
277.28
277.28
277.28
0
+2.78(+1.01%)
Dec 28, 2017
274.41
275.62
274.23
274.51
94,249
-1.48(-0.54%)
Dec 27, 2017
275.89
276.82
274.78
275.99
108,887
-0.46(-0.17%)
Dec 26, 2017
277.28
277.28
275.80
276.45
84,609
+1.11(+0.40%)
Dec 22, 2017
275.06
277.19
274.95
275.34
130,860
+0.37(+0.13%)
Dec 21, 2017
274.41
275.80
272.75
274.97
175,987
-1.57(-0.57%)
Dec 20, 2017
272.75
277.65
272.47
276.54
170,667
+0.37(+0.13%)
Dec 19, 2017
272.10
276.36
272.10
276.17
198,676
+3.15(+1.15%)
Dec 18, 2017
273.40
273.58
271.73
273.02
238,800
-5.18(-1.86%)
Dec 15, 2017
281.73
281.91
276.68
278.21
286,770
-7.13(-2.50%)
Dec 14, 2017
280.62
285.51
280.34
285.33
180,165
+3.52(+1.25%)
Dec 13, 2017
280.71
282.05
279.23
281.82
170,533
+0.28(+0.10%)
Dec 12, 2017
282.19
283.02
279.97
281.54
107,983
-1.39(-0.49%)
Dec 11, 2017
285.43
285.80
282.93
282.93
142,736
-2.87(-1.00%)
Dec 08, 2017
287.19
288.20
285.63
285.80
198,158
-4.63(-1.59%)
Dec 07, 2017
293.57
294.02
289.22
290.43
193,630
-2.59(-0.88%)
Dec 06, 2017
294.50
294.50
291.44
293.02
251,894
-0.09(-0.03%)
Dec 05, 2017
289.22
293.66
286.82
293.11
240,756
+3.05(+1.05%)
Dec 04, 2017
282.84
290.06
282.65
290.06
270,287
+1.11(+0.38%)
Dec 01, 2017
287.93
296.81
286.26
288.94
422,630
+1.39(+0.48%)
Nov 30, 2017
291.35
291.54
283.76
287.56
347,508
-7.22(-2.45%)
Nov 29, 2017
293.66
296.59
291.72
294.77
226,722
+0.37(+0.13%)
Nov 28, 2017
301.72
301.99
294.14
294.40
223,301
-9.07(-2.99%)
Nov 27, 2017
302.92
304.25
301.54
303.48
113,765
+0.37(+0.12%)
Nov 24, 2017
303.29
303.57
302.49
303.10
52,603
-1.94(-0.64%)
Nov 22, 2017
303.94
305.61
303.66
305.05
82,013
+0.83(+0.27%)
Nov 21, 2017
306.90
307.27
303.48
304.21
159,024
-6.11(-1.97%)
Nov 20, 2017
310.97
311.76
309.31
310.32
97,532
-1.20(-0.39%)
Nov 17, 2017
310.42
311.99
309.77
311.53
112,982
+2.68(+0.87%)
Nov 16, 2017
313.01
313.10
307.36
308.84
202,468
-8.24(-2.60%)
Nov 15, 2017
316.34
319.95
314.30
317.08
188,990
+4.81(+1.54%)
Nov 14, 2017
313.38
316.62
311.80
312.27
174,049
+2.13(+0.69%)
Nov 13, 2017
313.84
313.93
309.12
310.14
119,102
-0.74(-0.24%)
Nov 10, 2017
312.27
313.47
310.51
310.88
129,367
+0.56(+0.18%)
Nov 09, 2017
311.99
316.98
309.68
310.32
234,897
+3.42(+1.12%)
Nov 08, 2017
309.31
310.42
306.71
306.90
109,983
-1.76(-0.57%)
Nov 07, 2017
307.36
310.65
306.22
308.66
137,983
+0.46(+0.15%)
Nov 06, 2017
310.14
310.23
307.45
308.19
96,598
-1.20(-0.39%)
Nov 03, 2017
311.62
313.47
309.21
309.40
92,150
-2.78(-0.89%)
Nov 02, 2017
312.82
317.50
311.80
312.17
142,261
-0.56(-0.18%)
Nov 01, 2017
310.97
314.30
309.23
312.73
130,155
-1.39(-0.44%)
Oct 31, 2017
313.84
315.14
312.92
314.12
81,932
-1.02(-0.32%)
Oct 30, 2017
316.62
312.31
315.14
145,033
+3.24(+1.04%)
Oct 27, 2017
316.34
317.63
311.25
311.90
167,145
-7.96(-2.49%)
Oct 26, 2017
318.28
319.86
317.08
319.86
132,228
-0.74(-0.23%)
Oct 25, 2017
317.45
325.64
317.08
320.60
205,730
+4.35(+1.38%)
Oct 24, 2017
316.06
317.54
315.14
316.25
94,188
-1.20(-0.38%)
Oct 23, 2017
312.73
318.06
312.64
317.45
98,193
+3.33(+1.06%)
Oct 20, 2017
315.51
316.62
313.93
314.12
122,097
-4.54(-1.42%)
Oct 19, 2017
322.73
324.35
318.65
318.65
180,988
-0.56(-0.17%)
Oct 18, 2017
318.47
319.95
318.31
319.21
91,862
-1.11(-0.35%)
Oct 17, 2017
321.06
321.80
319.95
320.32
67,159
-0.46(-0.14%)
Oct 16, 2017
320.78
322.54
319.95
320.78
88,451
-1.39(-0.43%)
Oct 13, 2017
321.34
322.63
320.70
322.17
89,088
-0.93(-0.29%)
Oct 12, 2017
323.00
324.11
321.52
323.10
87,076
+1.39(+0.43%)
Oct 11, 2017
323.65
324.26
321.62
321.71
75,409
-1.39(-0.43%)
Oct 10, 2017
323.19
325.50
321.52
323.10
91,596
-2.41(-0.74%)
Oct 09, 2017
323.00
326.70
322.82
325.50
109,266
+1.76(+0.54%)
Oct 06, 2017
324.76
325.87
323.70
323.74
115,350
+0.83(+0.26%)
Oct 05, 2017
327.17
327.54
322.73
322.91
140,576
-5.55(-1.69%)
Oct 04, 2017
330.31
330.87
327.44
328.46
86,687
-1.39(-0.42%)
Oct 03, 2017
331.15
332.04
329.48
329.85
77,438
-2.22(-0.67%)
Oct 02, 2017
335.04
335.50
331.89
332.07
131,801
-4.07(-1.21%)
Sep 29, 2017
339.75
340.68
335.81
336.14
116,244
-3.52(-1.04%)
Sep 28, 2017
342.07
342.58
339.34
339.66
92,924
-1.11(-0.33%)
Sep 27, 2017
345.63
339.01
340.77
170,202
-3.98(-1.15%)
Sep 26, 2017
343.46
345.96
342.36
344.75
138,703
-0.28(-0.08%)
Sep 25, 2017
344.57
348.92
342.90
345.03
188,169
+1.76(+0.51%)
Sep 22, 2017
345.12
345.12
342.53
343.27
117,479
+0.00(+0.00%)
Sep 21, 2017
341.24
344.20
341.05
343.27
137,769
+2.87(+0.84%)
Sep 20, 2017
340.77
345.31
340.12
340.40
149,806
-0.46(-0.14%)
Sep 19, 2017
340.87
342.44
340.59
340.87
95,624
-1.02(-0.30%)
Sep 18, 2017
342.35
343.79
340.39
341.88
105,360
-1.94(-0.57%)
Sep 15, 2017
346.33
346.65
343.79
343.83
119,639
-1.39(-0.40%)
Sep 14, 2017
346.70
347.38
344.48
345.21
113,915
+0.37(+0.11%)
Sep 13, 2017
346.97
347.34
344.85
344.85
98,480
-0.65(-0.19%)
Sep 12, 2017
347.25
348.08
345.49
345.49
126,987
-3.42(-0.98%)
Sep 11, 2017
354.01
354.19
348.55
348.92
174,815
-11.57(-3.21%)
Sep 08, 2017
360.76
361.69
358.26
360.49
150,648
+1.48(+0.41%)
Sep 07, 2017
357.34
361.13
357.34
359.00
218,020
+0.19(+0.05%)
Sep 06, 2017
359.10
361.87
357.25
358.82
142,730
-3.61(-1.00%)
Sep 05, 2017
357.52
367.52
356.32
362.43
304,370
+7.78(+2.19%)
Sep 01, 2017
354.56
355.67
352.80
354.65
136,145
-2.04(-0.57%)
Aug 31, 2017
359.65
360.21
355.12
356.69
184,278
-5.92(-1.63%)
Aug 30, 2017
368.07
369.14
361.41
362.62
161,453
-5.46(-1.48%)
Aug 29, 2017
375.94
376.68
366.78
368.07
255,524
-1.02(-0.28%)
Aug 28, 2017
366.78
371.41
366.50
369.09
107,747
-0.19(-0.05%)
Aug 25, 2017
367.52
369.98
364.37
369.28
196,354
-2.13(-0.57%)
Aug 24, 2017
367.15
372.80
366.37
371.41
153,735
+2.41(+0.65%)
Aug 23, 2017
370.11
370.76
366.96
369.00
123,650
+3.79(+1.04%)
Aug 22, 2017
374.00
374.00
364.28
365.21
183,942
-11.48(-3.05%)
Aug 21, 2017
378.16
381.96
375.48
376.68
182,715
-1.11(-0.29%)
Aug 18, 2017
376.87
380.20
371.04
377.79
278,135
+2.13(+0.57%)
Aug 17, 2017
362.06
375.76
360.49
375.66
333,881
+16.66(+4.64%)
Aug 16, 2017
358.17
361.19
356.30
359.00
146,591
-1.67(-0.46%)
Aug 15, 2017
358.73
362.34
358.63
360.67
126,995
+0.00(+0.00%)
Aug 14, 2017
365.11
365.11
359.56
360.67
189,912
-11.01(-2.96%)
Aug 11, 2017
372.06
373.35
368.72
371.69
181,955
-1.39(-0.37%)
Aug 10, 2017
362.43
373.54
361.69
373.07
266,440
+14.90(+4.16%)
Aug 09, 2017
361.60
363.36
357.89
358.17
169,492
+0.28(+0.08%)
Aug 08, 2017
356.97
359.93
350.95
357.89
202,976
+2.50(+0.70%)
Aug 07, 2017
357.06
357.58
355.40
355.40
73,995
-2.13(-0.60%)
Aug 04, 2017
356.97
359.23
355.58
357.52
93,186
-1.48(-0.41%)
Aug 03, 2017
357.62
360.53
357.62
359.00
87,978
+1.94(+0.54%)
Aug 02, 2017
356.78
361.69
356.41
357.06
111,777
-0.46(-0.13%)
Aug 01, 2017
356.97
359.75
356.88
357.52
101,630
-2.41(-0.67%)
Jul 31, 2017
357.34
360.95
356.88
359.93
104,337
+0.74(+0.21%)
Jul 28, 2017
360.49
362.62
358.65
359.19
97,888
+1.48(+0.41%)
Jul 27, 2017
354.47
364.47
354.47
357.71
159,496
+0.83(+0.23%)
Jul 26, 2017
355.30
358.17
355.30
356.88
80,123
-0.09(-0.03%)
Jul 25, 2017
355.58
357.99
355.12
356.97
78,409
-2.41(-0.67%)
Jul 24, 2017
359.56
361.60
358.74
359.38
66,750
+0.37(+0.10%)
Jul 21, 2017
360.95
362.15
359.00
359.00
80,896
+0.93(+0.26%)
Jul 20, 2017
357.15
360.66
356.88
358.08
101,211
-0.37(-0.10%)
Jul 19, 2017
362.71
362.80
358.45
358.45
141,492
-5.74(-1.58%)
Jul 18, 2017
366.96
368.73
364.19
364.19
97,876
-0.93(-0.25%)
Jul 17, 2017
365.30
365.76
363.22
365.11
71,332
+0.37(+0.10%)
Jul 14, 2017
369.93
370.40
362.93
364.74
149,884
-5.09(-1.38%)
Jul 13, 2017
371.50
372.79
369.19
369.83
78,828
-1.85(-0.50%)
Jul 12, 2017
374.92
374.92
370.76
371.69
110,859
-8.42(-2.22%)
Jul 11, 2017
380.29
386.40
378.44
380.11
81,344
+0.93(+0.24%)
Jul 10, 2017
381.31
382.05
377.33
379.18
76,442
-1.48(-0.39%)
Jul 07, 2017
384.92
385.72
379.55
380.66
144,730
-7.22(-1.86%)
Jul 06, 2017
381.87
388.90
381.12
387.88
165,140
+10.27(+2.72%)
Jul 05, 2017
378.16
382.51
376.59
377.61
92,499
-2.31(-0.61%)
Jul 03, 2017
376.77
379.92
374.55
379.92
70,621
-2.04(-0.53%)
Jun 30, 2017
379.64
382.98
377.70
381.96
183,391
-1.67(-0.43%)
Jun 29, 2017
373.26
390.38
373.26
383.62
255,836
+9.16(+2.45%)
Jun 28, 2017
379.00
380.20
373.07
374.46
196,258
-10.00(-2.60%)
Jun 27, 2017
376.59
384.46
375.02
384.46
189,827
+9.07(+2.42%)
Jun 26, 2017
372.43
376.40
370.39
375.39
63,955
-0.37(-0.10%)
Jun 23, 2017
376.96
379.09
374.31
375.76
69,365
-1.76(-0.47%)
Jun 22, 2017
376.77
378.16
374.18
377.52
63,184
+0.83(+0.22%)
Jun 21, 2017
374.65
379.18
373.81
376.68
86,228
+0.46(+0.12%)
Jun 20, 2017
371.04
376.50
370.76
376.22
99,568
+6.94(+1.88%)
Jun 19, 2017
374.00
374.55
368.72
369.28
118,770
-9.35(-2.47%)
Jun 16, 2017
377.89
383.07
377.79
378.63
117,761
-0.09(-0.02%)
Jun 15, 2017
383.53
385.11
377.98
378.72
162,379
+2.31(+0.61%)
Jun 14, 2017
373.44
380.75
373.26
376.40
203,454
+1.20(+0.32%)
Jun 13, 2017
377.52
379.46
374.65
375.20
103,251
-5.64(-1.48%)
Jun 12, 2017
381.77
385.11
380.20
380.85
167,583
+0.92(+0.24%)
Jun 09, 2017
376.77
386.86
372.70
379.92
272,395
+1.30(+0.34%)
Jun 08, 2017
378.44
381.22
375.85
378.63
127,474
-0.46(-0.12%)
Jun 07, 2017
379.18
382.88
377.79
379.09
142,734
-1.85(-0.49%)
Jun 06, 2017
380.48
381.47
377.54
380.94
100,923
+3.33(+0.88%)
Jun 05, 2017
377.52
378.36
376.04
377.61
55,175
+1.02(+0.27%)
Jun 02, 2017
379.92
381.59
375.66
376.59
133,995
-3.98(-1.05%)
Jun 01, 2017
387.05
388.53
380.38
380.57
168,656
-9.07(-2.33%)
May 31, 2017
387.42
393.34
387.23
389.64
125,557
+0.56(+0.14%)
May 30, 2017
389.92
390.84
387.70
389.08
83,785
+1.20(+0.31%)
May 26, 2017
389.08
389.45
387.33
387.88
104,366
-0.28(-0.07%)
May 25, 2017
390.56
391.71
386.21
388.16
174,688
-5.55(-1.41%)
May 24, 2017
395.01
396.77
392.92
393.71
85,876
-2.68(-0.68%)
May 23, 2017
396.86
398.80
395.29
396.40
61,772
-2.22(-0.56%)
May 22, 2017
402.23
402.32
397.88
398.62
84,717
-6.66(-1.64%)
May 19, 2017
409.91
410.37
400.93
405.28
157,439
-7.87(-1.90%)
May 18, 2017
418.89
419.90
407.87
413.15
233,395
-4.72(-1.13%)
May 17, 2017
406.76
418.24
403.99
417.87
261,645
+21.01(+5.29%)
May 16, 2017
394.08
398.96
393.90
396.86
76,197
+0.74(+0.19%)
May 15, 2017
399.91
400.00
395.01
396.12
72,553
-5.83(-1.45%)
May 12, 2017
401.95
403.71
401.19
401.95
67,821
+2.04(+0.51%)
May 11, 2017
400.38
406.39
399.26
399.91
100,167
+2.22(+0.56%)
May 10, 2017
400.38
401.30
397.69
397.69
63,603
-2.22(-0.56%)
May 09, 2017
397.32
401.76
396.12
399.91
85,758
+1.20(+0.30%)
May 08, 2017
398.25
401.21
397.69
398.71
72,430
+0.19(+0.05%)
May 05, 2017
401.39
403.69
398.50
398.52
97,660
-4.91(-1.22%)
May 04, 2017
402.78
408.15
402.41
403.43
101,933
-1.11(-0.27%)
May 03, 2017
405.65
408.43
403.34
404.54
102,693
+1.39(+0.34%)
May 02, 2017
402.60
405.47
402.13
403.15
113,549
-0.65(-0.16%)
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
.