S&P 500 Bear -3X Direxion (NY: SPXS )

6.850 -0.380 (-5.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 21.04 21.23 20.73 21.08 17,668,424 +0.44(+2.12%)
Oct 28, 2022 22.26 22.27 20.54 20.64 28,786,090 -1.58(-7.12%)
Oct 27, 2022 21.69 22.32 21.34 22.23 32,190,902 +0.37(+1.70%)
Oct 26, 2022 21.91 21.96 20.92 21.85 29,662,402 +0.47(+2.22%)
Oct 25, 2022 22.47 22.47 21.29 21.38 25,509,452 -1.05(-4.69%)
Oct 24, 2022 22.98 23.50 22.20 22.43 26,229,880 -0.87(-3.72%)
Oct 21, 2022 25.17 25.47 23.17 23.30 36,657,436 -1.78(-7.09%)
Oct 20, 2022 24.55 25.25 23.64 25.07 33,764,796 +0.62(+2.55%)
Oct 19, 2022 24.38 25.03 23.80 24.45 26,617,932 +0.50(+2.10%)
Oct 18, 2022 23.12 24.66 23.06 23.95 28,655,644 -0.87(-3.49%)
Oct 17, 2022 25.45 25.45 24.53 24.81 32,564,978 -2.06(-7.66%)
Oct 14, 2022 24.64 27.02 24.28 26.87 36,690,852 +1.70(+6.77%)
Oct 13, 2022 29.02 29.24 24.80 25.17 65,623,836 -2.11(-7.74%)
Oct 12, 2022 26.93 27.35 26.56 27.28 23,534,880 +0.25(+0.93%)
Oct 11, 2022 26.93 27.46 25.86 27.03 32,439,270 +0.54(+2.04%)
Oct 10, 2022 25.65 27.01 25.61 26.49 29,466,860 +0.60(+2.30%)
Oct 07, 2022 24.73 26.26 24.65 25.89 33,617,448 +1.99(+8.33%)
Oct 06, 2022 23.44 23.98 22.87 23.90 34,411,556 +0.74(+3.17%)
Oct 05, 2022 23.84 24.28 22.72 23.17 28,773,622 +0.15(+0.65%)
Oct 04, 2022 24.13 24.15 22.99 23.02 37,993,780 -2.34(-9.21%)
Oct 03, 2022 26.60 27.03 24.88 25.35 29,058,364 -2.14(-7.79%)
Sep 30, 2022 26.46 27.51 25.59 27.49 34,519,388 +1.23(+4.68%)
Sep 29, 2022 25.45 26.88 25.40 26.26 37,074,716 +1.55(+6.29%)
Sep 28, 2022 26.03 26.42 24.31 24.71 29,059,538 -1.53(-5.82%)
Sep 27, 2022 25.23 26.78 24.73 26.24 35,595,724 +0.20(+0.75%)
Sep 26, 2022 25.59 26.30 24.81 26.04 35,577,652 +0.78(+3.10%)
Sep 23, 2022 24.77 26.17 24.76 25.26 37,285,464 +1.19(+4.95%)
Sep 22, 2022 23.61 24.20 23.41 24.07 35,184,688 +0.61(+2.62%)
Sep 21, 2022 21.94 23.45 21.37 23.45 38,848,932 +1.19(+5.35%)
Sep 20, 2022 22.12 22.76 21.94 22.26 23,818,642 +0.72(+3.33%)
Sep 19, 2022 22.62 22.63 21.54 21.55 25,534,388 -0.49(-2.24%)
Sep 16, 2022 22.29 22.61 21.92 22.04 34,375,012 +0.52(+2.42%)
Sep 15, 2022 21.09 21.75 20.61 21.52 29,083,300 +0.69(+3.31%)
Sep 14, 2022 20.84 21.38 20.56 20.83 24,822,596 -0.20(-0.97%)
Sep 13, 2022 19.89 21.22 19.69 21.03 30,255,364 +2.40(+12.89%)
Sep 12, 2022 18.91 18.97 18.50 18.63 17,180,888 -0.60(-3.10%)
Sep 09, 2022 19.81 19.85 19.09 19.23 23,868,086 -0.94(-4.66%)
Sep 08, 2022 20.95 21.14 20.09 20.17 24,400,484 -0.40(-1.95%)
Sep 07, 2022 21.78 21.83 20.42 20.57 17,393,436 -1.16(-5.35%)
Sep 06, 2022 21.35 22.11 21.17 21.73 20,400,284 +0.25(+1.17%)
Sep 02, 2022 20.21 21.78 20.00 21.48 25,253,604 +0.66(+3.17%)
Sep 01, 2022 21.37 21.83 20.75 20.82 26,202,752 -0.19(-0.89%)
Aug 31, 2022 20.25 21.01 20.05 21.01 17,701,388 +0.50(+2.45%)
Aug 30, 2022 19.68 20.84 19.64 20.50 22,471,106 +0.63(+3.19%)
Aug 29, 2022 19.92 20.06 19.39 19.87 22,348,048 +0.41(+2.10%)
Aug 26, 2022 17.67 19.47 17.60 19.46 28,044,716 +1.79(+10.11%)
Aug 25, 2022 18.22 18.38 17.65 17.67 17,917,866 -0.78(-4.24%)
Aug 24, 2022 18.65 18.74 18.24 18.46 14,649,046 -0.17(-0.90%)
Aug 23, 2022 18.55 18.69 18.19 18.62 16,376,013 +0.16(+0.86%)
Aug 22, 2022 18.00 18.59 17.99 18.47 22,861,266 +1.10(+6.32%)
Aug 19, 2022 17.04 17.49 17.01 17.37 20,773,762 +0.66(+3.96%)
Aug 18, 2022 16.83 16.99 16.61 16.71 13,188,541 -0.14(-0.83%)
Aug 17, 2022 16.92 17.08 16.50 16.85 21,282,362 +0.37(+2.26%)
Aug 16, 2022 16.72 16.81 16.24 16.47 17,395,230 -0.10(-0.62%)
Aug 15, 2022 17.07 17.07 16.52 16.58 14,718,222 -0.22(-1.33%)
Aug 12, 2022 17.40 17.54 16.77 16.80 14,361,801 -0.86(-4.85%)
Aug 11, 2022 17.29 17.77 17.04 17.66 20,950,928 -0.02(-0.11%)
Aug 10, 2022 17.82 18.12 17.64 17.67 20,347,530 -1.18(-6.27%)
Aug 09, 2022 18.74 19.01 18.67 18.86 14,420,954 +0.24(+1.30%)
Aug 08, 2022 18.33 18.78 18.00 18.61 16,201,858 +0.04(+0.20%)
Aug 05, 2022 19.08 19.08 18.47 18.58 20,265,502 +0.11(+0.60%)
Aug 04, 2022 18.43 18.68 18.34 18.47 14,862,097 +0.06(+0.30%)
Aug 03, 2022 18.99 19.04 18.24 18.41 15,075,613 -0.90(-4.67%)
Aug 02, 2022 19.17 19.49 18.63 19.31 18,538,172 +0.38(+2.02%)
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.