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 (%)
Jun 28, 2019
173.55
174.49
171.67
172.42
614,233
-2.81(-1.61%)
Jun 27, 2019
175.71
176.36
174.30
175.24
495,896
-1.88(-1.06%)
Jun 26, 2019
174.86
177.39
173.74
177.11
443,907
+0.75(+0.43%)
Jun 25, 2019
171.48
176.83
171.39
176.36
861,521
+4.92(+2.87%)
Jun 24, 2019
170.50
171.81
169.94
171.44
308,748
+0.75(+0.44%)
Jun 21, 2019
170.78
171.25
168.26
170.69
584,044
+0.09(+0.05%)
Jun 20, 2019
169.66
174.05
169.19
170.60
844,064
-4.20(-2.41%)
Jun 19, 2019
176.01
177.79
173.93
174.80
481,946
-1.49(-0.85%)
Jun 18, 2019
178.07
178.72
173.96
176.29
753,478
-5.42(-2.98%)
Jun 17, 2019
181.53
182.09
180.22
181.71
225,102
-0.28(-0.15%)
Jun 14, 2019
181.99
183.58
180.69
181.99
462,087
+0.93(+0.52%)
Jun 13, 2019
181.43
183.12
180.50
181.06
679,117
-2.43(-1.32%)
Jun 12, 2019
183.12
184.61
181.81
183.49
635,854
+1.03(+0.56%)
Jun 11, 2019
178.63
183.86
177.79
182.46
768,460
+0.00(+0.00%)
Jun 10, 2019
181.53
182.56
178.72
182.46
793,006
-2.43(-1.31%)
Jun 07, 2019
188.35
188.69
182.43
184.89
1,026,629
-5.51(-2.89%)
Jun 06, 2019
193.39
195.07
189.00
190.40
777,132
-3.74(-1.92%)
Jun 05, 2019
195.45
199.84
194.05
194.14
797,096
-3.92(-1.98%)
Jun 04, 2019
207.22
208.43
199.00
198.06
1,266,631
-15.04(-7.06%)
Jun 03, 2019
211.33
216.56
208.62
213.10
1,188,533
+2.06(+0.97%)
May 31, 2019
209.56
211.52
207.41
211.05
1,038,864
+7.94(+3.91%)
May 30, 2019
203.11
205.82
200.96
203.11
1,085,495
-1.40(-0.69%)
May 29, 2019
203.57
208.15
202.36
204.51
1,027,830
+4.11(+2.05%)
May 28, 2019
194.42
200.59
192.27
200.40
610,407
+5.23(+2.68%)
May 24, 2019
193.21
196.57
192.18
195.17
623,701
-0.75(-0.38%)
May 23, 2019
194.33
199.47
194.23
195.91
1,191,036
+6.54(+3.45%)
May 22, 2019
189.75
190.31
187.23
189.38
520,493
+1.59(+0.85%)
May 21, 2019
189.09
189.56
186.66
187.79
608,194
-5.04(-2.62%)
May 20, 2019
192.55
194.42
189.84
192.83
870,276
+3.83(+2.03%)
May 17, 2019
190.31
190.31
183.63
189.00
1,057,317
+3.74(+2.02%)
May 16, 2019
188.91
189.00
182.18
185.26
1,008,517
-5.32(-2.79%)
May 15, 2019
197.69
198.06
189.00
190.59
1,083,639
-3.36(-1.73%)
May 14, 2019
196.66
197.04
190.12
193.95
934,103
-4.95(-2.49%)
May 13, 2019
196.19
200.87
194.05
198.90
1,674,866
+13.83(+7.47%)
May 10, 2019
189.84
196.47
183.49
185.08
1,356,762
-2.43(-1.30%)
May 09, 2019
190.68
194.33
186.48
187.51
1,665,471
+1.68(+0.91%)
May 08, 2019
185.92
187.32
182.37
185.82
1,161,561
+0.65(+0.35%)
May 07, 2019
181.25
189.00
179.84
185.17
1,353,483
+8.97(+5.09%)
May 06, 2019
182.74
183.21
175.36
176.20
781,670
+2.15(+1.23%)
May 03, 2019
176.39
176.76
173.49
174.05
516,172
-5.14(-2.87%)
May 02, 2019
178.54
182.27
176.48
179.19
1,019,547
+1.31(+0.74%)
May 01, 2019
172.75
177.98
172.47
177.88
665,473
+3.83(+2.20%)
Apr 30, 2019
174.99
177.79
173.49
174.05
417,278
-0.37(-0.21%)
Apr 29, 2019
174.89
175.08
173.21
174.43
306,332
-0.47(-0.27%)
Apr 26, 2019
177.32
178.97
174.89
174.89
426,668
-2.62(-1.47%)
Apr 25, 2019
177.32
179.84
176.11
177.51
444,497
+0.56(+0.32%)
Apr 24, 2019
176.11
177.32
175.36
176.95
283,311
+1.03(+0.58%)
Apr 23, 2019
180.03
180.41
175.36
175.92
474,487
-4.77(-2.64%)
Apr 22, 2019
182.74
182.93
180.41
180.69
324,663
-0.47(-0.26%)
Apr 18, 2019
180.87
183.68
180.50
181.15
572,784
-0.84(-0.46%)
Apr 17, 2019
178.35
182.93
178.26
181.99
451,215
+1.40(+0.78%)
Apr 16, 2019
179.19
181.81
179.10
180.59
363,005
-0.28(-0.15%)
Apr 15, 2019
180.31
182.65
180.22
180.87
336,150
+0.37(+0.21%)
Apr 12, 2019
180.78
182.27
179.94
180.50
454,530
-3.55(-1.93%)
Apr 11, 2019
183.02
185.36
183.02
184.05
393,176
+0.09(+0.05%)
Apr 10, 2019
184.89
185.82
183.77
183.96
424,372
-1.78(-0.96%)
Apr 09, 2019
185.17
186.95
184.33
185.73
617,122
+2.90(+1.58%)
Apr 08, 2019
184.42
185.64
182.65
182.84
475,048
-0.56(-0.31%)
Apr 05, 2019
184.52
185.17
183.21
183.40
629,438
-2.43(-1.31%)
Apr 04, 2019
186.66
188.25
185.36
185.82
470,383
-1.21(-0.65%)
Apr 03, 2019
185.54
188.63
184.70
187.04
684,888
-1.03(-0.55%)
Apr 02, 2019
188.16
189.84
187.69
188.07
429,551
-0.19(-0.10%)
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
.