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
)
8.600
-0.160 (-1.83%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
May 24, 2024
8.680
8.730
8.550
8.600
32,352,316
-0.16(-1.83%)
May 23, 2024
8.420
8.820
8.410
8.760
43,695,992
+0.21(+2.46%)
May 22, 2024
8.510
8.660
8.480
8.550
25,955,036
+0.08(+0.94%)
May 21, 2024
8.580
8.590
8.470
8.470
14,687,369
-0.06(-0.70%)
May 20, 2024
8.560
8.580
8.460
8.530
22,078,220
-0.03(-0.35%)
May 17, 2024
8.590
8.670
8.560
8.560
17,888,420
-0.04(-0.47%)
May 16, 2024
8.530
8.600
8.450
8.600
22,075,552
+0.08(+0.94%)
May 15, 2024
8.730
8.758
8.510
8.520
25,615,494
-0.32(-3.62%)
May 14, 2024
8.970
8.990
8.820
8.840
22,568,776
-0.12(-1.34%)
May 13, 2024
8.890
9.030
8.870
8.960
16,568,845
-0.01(-0.11%)
May 10, 2024
8.910
9.030
8.870
8.970
21,331,904
-0.02(-0.22%)
May 09, 2024
9.140
9.180
8.990
8.990
24,958,024
-0.14(-1.53%)
May 08, 2024
9.240
9.250
9.110
9.130
18,622,296
+0.00(+0.00%)
May 07, 2024
9.120
9.170
9.060
9.130
22,530,688
-0.03(-0.33%)
May 06, 2024
9.330
9.350
9.160
9.160
25,503,540
-0.30(-3.17%)
May 03, 2024
9.450
9.610
9.380
9.460
44,714,192
-0.35(-3.57%)
May 02, 2024
9.850
10.14
9.750
9.810
31,340,580
-0.26(-2.58%)
May 01, 2024
10.01
10.10
9.600
10.07
44,215,124
+0.11(+1.10%)
Apr 30, 2024
9.600
9.965
9.543
9.960
28,623,322
+0.44(+4.62%)
Apr 29, 2024
9.520
9.670
9.470
9.520
25,266,658
-0.09(-0.94%)
Apr 26, 2024
9.720
9.760
9.510
9.610
26,273,090
-0.27(-2.73%)
Apr 25, 2024
10.14
10.23
9.830
9.880
39,280,596
+0.13(+1.33%)
Apr 24, 2024
9.680
9.890
9.640
9.750
30,981,088
+0.00(+0.00%)
Apr 23, 2024
9.970
10.01
9.710
9.750
28,650,612
-0.35(-3.47%)
Apr 22, 2024
10.20
10.36
9.920
10.10
37,372,156
-0.26(-2.51%)
Apr 19, 2024
10.12
10.45
10.05
10.36
52,277,812
+0.25(+2.47%)
Apr 18, 2024
9.960
10.16
9.820
10.11
37,722,480
+0.10(+1.00%)
Apr 17, 2024
9.700
10.11
9.690
10.01
47,121,352
+0.16(+1.62%)
Apr 16, 2024
9.760
9.915
9.670
9.850
57,275,640
+0.08(+0.82%)
Apr 15, 2024
9.190
9.830
9.180
9.770
65,023,896
+0.35(+3.72%)
Apr 12, 2024
9.230
9.510
9.160
9.420
45,055,916
+0.39(+4.32%)
Apr 11, 2024
9.160
9.360
8.960
9.030
33,412,266
-0.20(-2.17%)
Apr 10, 2024
9.270
9.340
9.130
9.230
50,260,192
+0.28(+3.13%)
Apr 09, 2024
8.900
9.220
8.880
8.950
27,917,054
-0.04(-0.44%)
Apr 08, 2024
8.970
9.030
8.910
8.990
23,111,476
+0.00(+0.00%)
Apr 05, 2024
9.220
9.240
8.890
8.990
44,438,648
-0.29(-3.12%)
Apr 04, 2024
8.740
9.300
8.720
9.280
39,241,424
+0.35(+3.92%)
Apr 03, 2024
9.040
9.040
8.860
8.930
19,870,850
-0.03(-0.33%)
Apr 02, 2024
9.000
9.090
8.960
8.960
23,734,392
+0.18(+2.05%)
Apr 01, 2024
8.710
8.850
8.680
8.780
19,581,060
+0.05(+0.57%)
Mar 28, 2024
8.730
8.680
8.660
8.730
16,327,955
+0.00(+0.00%)
Mar 27, 2024
8.800
8.920
8.730
8.730
18,338,346
-0.20(-2.24%)
Mar 26, 2024
8.800
8.960
8.795
8.930
13,011,564
+0.05(+0.56%)
Mar 25, 2024
8.890
8.890
8.820
8.880
14,469,496
+0.09(+1.02%)
Mar 22, 2024
8.770
8.820
8.730
8.790
17,959,108
+0.05(+0.57%)
Mar 21, 2024
8.680
8.760
8.650
8.740
20,983,988
-0.09(-1.02%)
Mar 20, 2024
9.060
9.110
8.810
8.830
29,078,718
-0.23(-2.54%)
Mar 19, 2024
9.270
9.320
9.050
9.060
22,095,820
-0.15(-1.66%)
Mar 18, 2024
9.164
9.242
9.075
9.213
21,183,604
-0.17(-1.79%)
Mar 15, 2024
9.351
9.459
9.282
9.380
25,400,526
+0.19(+2.04%)
Mar 14, 2024
9.075
9.351
9.065
9.193
26,714,930
+0.09(+0.97%)
Mar 13, 2024
9.055
9.193
9.045
9.105
15,909,066
+0.05(+0.54%)
Mar 12, 2024
9.242
9.400
9.036
9.055
31,727,270
-0.32(-3.36%)
Mar 11, 2024
9.410
9.518
9.331
9.371
22,069,058
+0.04(+0.42%)
Mar 08, 2024
9.134
9.371
8.986
9.331
36,578,256
+0.18(+1.94%)
Mar 07, 2024
9.252
9.311
9.105
9.154
29,574,896
-0.27(-2.82%)
Mar 06, 2024
9.380
9.509
9.302
9.420
23,274,398
-0.16(-1.65%)
Mar 05, 2024
9.410
9.696
9.381
9.577
26,637,834
+0.30(+3.18%)
Mar 04, 2024
9.302
9.302
9.183
9.282
16,092,351
+0.04(+0.43%)
Mar 01, 2024
9.469
9.496
9.233
9.242
23,238,618
-0.27(-2.80%)
Feb 29, 2024
9.509
9.671
9.420
9.509
20,391,094
-0.10(-1.03%)
Feb 28, 2024
9.656
9.676
9.568
9.607
18,773,996
+0.06(+0.62%)
Feb 27, 2024
9.568
9.686
9.548
9.548
16,894,014
-0.06(-0.62%)
Feb 26, 2024
9.479
9.617
9.449
9.607
20,238,886
+0.11(+1.14%)
Feb 23, 2024
9.420
9.548
9.371
9.499
22,880,466
-0.02(-0.21%)
Feb 22, 2024
9.725
9.794
9.459
9.518
30,107,978
-0.62(-6.12%)
Feb 21, 2024
10.25
10.35
10.12
10.14
22,167,942
-0.02(-0.19%)
Feb 20, 2024
10.10
10.29
10.05
10.16
32,499,294
+0.19(+1.88%)
Feb 16, 2024
9.853
10.02
9.784
9.972
36,502,544
+0.14(+1.40%)
Feb 15, 2024
9.972
10.02
9.814
9.834
26,248,926
-0.17(-1.68%)
Feb 14, 2024
10.11
10.28
9.981
10.00
32,134,560
-0.28(-2.68%)
Feb 13, 2024
10.26
10.48
10.18
10.28
38,875,568
+0.40(+4.09%)
Feb 12, 2024
9.863
9.913
9.725
9.873
22,078,844
+0.02(+0.20%)
Feb 09, 2024
9.991
10.02
9.824
9.853
22,674,084
-0.16(-1.57%)
Feb 08, 2024
10.04
10.09
9.991
10.01
17,370,600
-0.01(-0.10%)
Feb 07, 2024
10.13
10.19
9.991
10.02
23,095,736
-0.25(-2.40%)
Feb 06, 2024
10.30
10.40
10.25
10.27
20,548,292
-0.08(-0.76%)
Feb 05, 2024
10.28
10.50
10.25
10.35
26,089,234
+0.12(+1.16%)
Feb 02, 2024
10.54
10.56
10.13
10.23
38,714,788
-0.33(-3.17%)
Feb 01, 2024
10.87
10.93
10.56
10.56
32,298,356
-0.40(-3.68%)
Jan 31, 2024
10.61
10.97
10.58
10.97
38,358,832
+0.51(+4.90%)
Jan 30, 2024
10.46
10.51
10.41
10.45
17,355,600
+0.03(+0.28%)
Jan 29, 2024
10.67
10.70
10.42
10.42
23,461,998
-0.25(-2.31%)
Jan 26, 2024
10.66
10.73
10.56
10.67
19,835,570
+0.04(+0.37%)
Jan 25, 2024
10.66
10.80
10.61
10.63
23,577,922
-0.15(-1.37%)
Jan 24, 2024
10.62
10.81
10.56
10.78
29,013,590
-0.05(-0.46%)
Jan 23, 2024
10.87
10.95
10.80
10.83
20,113,680
-0.06(-0.54%)
Jan 22, 2024
10.86
10.95
10.78
10.89
26,769,402
-0.09(-0.81%)
Jan 19, 2024
11.30
11.36
10.95
10.98
35,418,516
-0.42(-3.72%)
Jan 18, 2024
11.57
11.69
11.35
11.40
29,781,218
-0.28(-2.36%)
Jan 17, 2024
11.72
11.85
11.64
11.68
28,936,196
+0.21(+1.80%)
Jan 16, 2024
11.46
11.62
11.36
11.47
31,436,124
+0.12(+1.04%)
Jan 12, 2024
11.26
11.46
11.21
11.35
23,551,078
-0.01(-0.09%)
Jan 11, 2024
11.27
11.66
11.23
11.36
33,811,464
+0.04(+0.35%)
Jan 10, 2024
11.50
11.52
11.25
11.32
21,348,290
-0.19(-1.63%)
Jan 09, 2024
11.65
11.70
11.44
11.51
19,074,218
+0.05(+0.43%)
Jan 08, 2024
11.92
11.93
11.45
11.46
23,922,968
-0.50(-4.20%)
Jan 05, 2024
11.99
12.08
11.76
11.96
34,289,392
-0.03(-0.25%)
Jan 04, 2024
11.93
12.02
11.72
11.99
23,184,966
+0.13(+1.08%)
Jan 03, 2024
11.76
11.91
11.69
11.86
31,053,934
+0.29(+2.47%)
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
.