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 (%)
Sep 30, 2019
163.02
163.11
160.38
161.42
625,069
-2.45(-1.49%)
Sep 27, 2019
160.10
166.78
159.82
163.86
846,677
+2.45(+1.52%)
Sep 26, 2019
160.29
163.86
159.91
161.42
545,422
+1.32(+0.82%)
Sep 25, 2019
163.11
165.65
159.35
160.10
601,468
-3.01(-1.85%)
Sep 24, 2019
157.37
164.90
156.81
163.11
1,090,054
+4.10(+2.58%)
Sep 23, 2019
160.41
160.88
158.16
159.01
463,366
-0.56(-0.35%)
Sep 20, 2019
155.91
160.51
155.45
159.57
570,698
+2.44(+1.55%)
Sep 19, 2019
156.29
157.60
154.50
157.13
602,380
+0.38(+0.24%)
Sep 18, 2019
157.88
161.35
156.57
156.76
640,208
-0.38(-0.24%)
Sep 17, 2019
158.73
158.91
156.85
157.13
688,719
-0.94(-0.59%)
Sep 16, 2019
158.73
159.38
157.41
158.07
662,685
+1.31(+0.84%)
Sep 13, 2019
155.63
157.41
155.07
156.76
526,886
+0.47(+0.30%)
Sep 12, 2019
156.57
157.79
154.50
156.29
1,115,059
-1.50(-0.95%)
Sep 11, 2019
160.79
161.91
157.79
157.79
792,691
-3.38(-2.10%)
Sep 10, 2019
162.48
164.92
161.16
161.16
672,921
+0.00(+0.00%)
Sep 09, 2019
159.57
162.85
159.57
161.16
436,472
-0.09(-0.06%)
Sep 06, 2019
161.16
162.46
160.32
161.26
483,468
-0.47(-0.29%)
Sep 05, 2019
163.51
163.70
160.04
161.73
846,614
-6.47(-3.85%)
Sep 04, 2019
169.70
171.20
168.20
168.20
566,828
-5.63(-3.24%)
Sep 03, 2019
174.39
176.64
172.52
173.83
821,045
+2.72(+1.59%)
Aug 30, 2019
167.92
172.80
167.92
171.11
867,374
+0.47(+0.27%)
Aug 29, 2019
172.33
174.39
169.70
170.64
1,304,978
-7.13(-4.01%)
Aug 28, 2019
182.84
184.43
177.11
177.77
852,193
-3.38(-1.86%)
Aug 27, 2019
176.36
182.84
175.52
181.15
923,913
+2.06(+1.15%)
Aug 26, 2019
180.49
183.77
179.08
179.08
944,864
-6.19(-3.34%)
Aug 23, 2019
174.67
187.71
171.30
185.27
2,063,212
+13.13(+7.63%)
Aug 22, 2019
170.45
175.42
169.14
172.14
786,478
+0.56(+0.33%)
Aug 21, 2019
171.58
172.99
170.92
171.58
587,110
-4.50(-2.56%)
Aug 20, 2019
173.17
176.27
172.05
176.08
710,491
+3.85(+2.23%)
Aug 19, 2019
172.14
173.64
170.64
172.23
760,785
-6.00(-3.37%)
Aug 16, 2019
183.12
183.12
177.49
178.24
962,929
-8.25(-4.43%)
Aug 15, 2019
186.12
191.09
184.62
186.49
1,623,351
-1.31(-0.70%)
Aug 14, 2019
180.68
188.18
179.36
187.81
1,670,060
+15.29(+8.86%)
Aug 13, 2019
181.80
182.46
169.61
172.52
1,356,251
-8.54(-4.71%)
Aug 12, 2019
177.77
182.84
176.55
181.05
888,544
+6.47(+3.71%)
Aug 09, 2019
172.89
177.96
171.67
174.58
1,162,045
+3.57(+2.08%)
Aug 08, 2019
178.43
179.65
171.01
171.01
1,322,189
-10.60(-5.84%)
Aug 07, 2019
188.28
192.78
179.93
181.62
1,517,726
-0.19(-0.10%)
Aug 06, 2019
185.56
188.93
181.43
181.80
1,209,434
-7.41(-3.92%)
Aug 05, 2019
182.08
193.53
181.90
189.21
1,872,330
+15.57(+8.97%)
Aug 02, 2019
171.86
176.93
171.39
173.64
1,578,485
+3.66(+2.15%)
Aug 01, 2019
165.57
171.48
160.04
169.98
2,042,879
+4.31(+2.60%)
Jul 31, 2019
159.94
169.23
159.57
165.67
1,013,516
+5.44(+3.40%)
Jul 30, 2019
161.73
162.29
159.57
160.23
379,859
+1.03(+0.65%)
Jul 29, 2019
158.63
160.13
158.44
159.19
270,653
+0.94(+0.59%)
Jul 26, 2019
160.23
160.58
157.97
158.26
431,128
-3.19(-1.98%)
Jul 25, 2019
159.85
162.85
159.85
161.45
519,787
+2.16(+1.35%)
Jul 24, 2019
162.67
162.95
159.19
159.29
458,552
-2.16(-1.34%)
Jul 23, 2019
162.76
164.26
161.35
161.45
528,243
-3.19(-1.94%)
Jul 22, 2019
165.39
166.32
163.88
164.64
499,658
-1.59(-0.96%)
Jul 19, 2019
161.45
166.42
161.35
166.23
654,112
+2.91(+1.78%)
Jul 18, 2019
166.04
166.79
162.57
163.32
721,303
-1.50(-0.91%)
Jul 17, 2019
161.73
164.82
161.45
164.82
434,975
+3.09(+1.91%)
Jul 16, 2019
160.32
162.20
159.94
161.73
432,074
+1.69(+1.06%)
Jul 15, 2019
159.57
160.98
159.48
160.04
298,635
-0.19(-0.12%)
Jul 12, 2019
161.45
162.01
160.04
160.23
519,296
-2.06(-1.27%)
Jul 11, 2019
162.29
164.17
161.91
162.29
567,396
-1.03(-0.63%)
Jul 10, 2019
163.79
164.73
161.73
163.32
684,133
-2.35(-1.42%)
Jul 09, 2019
168.58
168.58
165.20
165.67
355,643
-0.66(-0.39%)
Jul 08, 2019
166.04
167.26
165.48
166.32
385,946
+2.63(+1.60%)
Jul 05, 2019
165.29
167.54
163.32
163.70
619,734
+0.75(+0.46%)
Jul 03, 2019
165.57
165.88
162.95
162.95
389,011
-3.85(-2.31%)
Jul 02, 2019
168.29
169.70
166.79
166.79
376,116
-1.31(-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
.