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
)
8.970
-0.020 (-0.22%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 30, 2018
230.47
231.12
224.06
225.27
421,454
-4.55(-1.98%)
Nov 29, 2018
230.47
233.72
225.83
229.82
457,020
+1.39(+0.61%)
Nov 28, 2018
241.89
244.84
228.34
228.43
705,674
-16.90(-6.89%)
Nov 27, 2018
251.09
252.85
245.33
245.33
488,610
-2.32(-0.94%)
Nov 26, 2018
252.57
253.96
247.46
247.65
570,817
-12.26(-4.72%)
Nov 23, 2018
260.46
260.74
255.54
259.91
278,557
+5.20(+2.04%)
Nov 21, 2018
254.71
254.71
254.71
0
-2.32(-0.90%)
Nov 20, 2018
253.96
260.00
249.51
257.03
982,171
+15.32(+6.34%)
Nov 19, 2018
233.53
246.26
232.88
241.71
785,982
+9.84(+4.25%)
Nov 16, 2018
237.06
238.36
229.36
231.86
809,492
-1.86(-0.79%)
Nov 15, 2018
245.05
249.69
232.24
233.72
1,165,935
-7.24(-3.01%)
Nov 14, 2018
230.56
245.61
229.63
240.96
897,703
+4.64(+1.96%)
Nov 13, 2018
233.44
238.27
227.69
236.32
832,896
+1.30(+0.55%)
Nov 12, 2018
223.78
236.13
223.13
235.02
762,801
+13.00(+5.86%)
Nov 09, 2018
219.42
225.92
218.86
222.02
610,606
+6.04(+2.79%)
Nov 08, 2018
216.73
218.86
214.22
215.99
552,758
+1.11(+0.52%)
Nov 07, 2018
223.41
224.44
214.41
214.87
709,524
-14.49(-6.32%)
Nov 06, 2018
234.00
234.09
228.89
229.36
324,207
-4.46(-1.91%)
Nov 05, 2018
236.41
239.01
232.05
233.81
498,471
-3.71(-1.56%)
Nov 02, 2018
230.01
243.47
229.17
237.53
878,028
+4.27(+1.83%)
Nov 01, 2018
238.36
241.61
232.79
233.26
788,744
-7.52(-3.12%)
Oct 31, 2018
240.69
242.36
233.81
240.78
975,110
-7.80(-3.14%)
Oct 30, 2018
261.11
262.51
247.84
248.58
1,258,730
-11.98(-4.60%)
Oct 29, 2018
246.07
271.98
241.99
260.56
1,423,730
+4.46(+1.74%)
Oct 26, 2018
254.61
264.27
246.81
256.10
2,277,665
+13.19(+5.43%)
Oct 25, 2018
251.27
254.34
238.18
242.91
1,132,487
-14.30(-5.56%)
Oct 24, 2018
236.41
258.51
235.21
257.21
1,479,344
+21.45(+9.10%)
Oct 23, 2018
242.45
248.11
232.33
235.76
1,432,894
+3.90(+1.68%)
Oct 22, 2018
227.13
233.44
226.20
231.86
607,994
+2.97(+1.30%)
Oct 19, 2018
226.57
230.75
221.28
228.89
728,281
+0.93(+0.41%)
Oct 18, 2018
221.37
231.68
219.70
227.96
1,078,858
+9.01(+4.11%)
Oct 17, 2018
218.68
225.46
217.10
218.96
699,074
+0.19(+0.09%)
Oct 16, 2018
228.71
229.82
217.75
218.77
690,638
-15.14(-6.47%)
Oct 15, 2018
231.31
234.37
227.69
233.91
680,864
+3.72(+1.61%)
Oct 12, 2018
227.96
239.80
227.31
230.19
1,459,987
-9.56(-3.99%)
Oct 11, 2018
227.96
244.59
223.69
239.76
3,497,883
+14.02(+6.21%)
Oct 10, 2018
206.98
226.11
206.79
225.74
1,322,848
+20.24(+9.85%)
Oct 09, 2018
205.68
206.88
202.52
205.49
383,401
+0.83(+0.41%)
Oct 08, 2018
206.33
209.67
203.82
204.66
545,813
+0.28(+0.14%)
Oct 05, 2018
200.85
208.00
199.50
204.38
526,045
+3.25(+1.62%)
Oct 04, 2018
197.69
204.75
197.60
201.13
541,071
+4.74(+2.41%)
Oct 03, 2018
194.63
197.32
193.42
196.39
241,094
-0.47(-0.24%)
Oct 02, 2018
196.86
197.60
195.19
196.86
263,222
+0.47(+0.24%)
Oct 01, 2018
195.46
197.97
193.98
196.39
244,076
-2.41(-1.21%)
Sep 28, 2018
199.83
200.01
197.32
198.81
250,826
+0.28(+0.14%)
Sep 27, 2018
198.81
199.55
195.84
198.53
235,799
-1.58(-0.79%)
Sep 26, 2018
197.97
200.85
195.19
200.11
310,516
+1.95(+0.98%)
Sep 25, 2018
196.39
198.62
196.30
198.16
126,888
+0.72(+0.37%)
Sep 24, 2018
196.97
198.82
196.60
197.44
226,844
+1.76(+0.90%)
Sep 21, 2018
193.45
195.95
193.08
195.68
322,162
+0.56(+0.28%)
Sep 20, 2018
196.97
197.16
194.19
195.12
425,442
-4.54(-2.27%)
Sep 19, 2018
200.40
200.59
198.82
199.66
269,966
-0.74(-0.37%)
Sep 18, 2018
203.18
203.18
199.01
200.40
362,741
-3.43(-1.68%)
Sep 17, 2018
200.68
204.29
200.59
203.83
264,187
+3.52(+1.76%)
Sep 14, 2018
199.94
202.25
199.66
200.31
185,539
-0.19(-0.09%)
Sep 13, 2018
201.51
202.07
199.94
200.49
267,654
-3.43(-1.68%)
Sep 12, 2018
203.92
205.87
202.44
203.92
328,255
+0.09(+0.05%)
Sep 11, 2018
207.63
208.54
202.99
203.83
207,533
-2.22(-1.08%)
Sep 10, 2018
204.75
206.61
204.02
206.05
176,194
-1.02(-0.49%)
Sep 07, 2018
208.46
209.11
204.75
207.07
360,651
+1.39(+0.68%)
Sep 06, 2018
203.83
208.28
203.09
205.68
347,391
+1.95(+0.96%)
Sep 05, 2018
202.99
206.29
202.62
203.74
321,896
+1.58(+0.78%)
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
.