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

8.730 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 21.34 21.69 21.03 21.06 24,107,316 +0.17(+0.81%)
Dec 29, 2022 21.52 21.61 20.69 20.89 21,300,450 -1.11(-5.06%)
Dec 28, 2022 21.23 22.04 20.89 22.01 19,719,016 +0.79(+3.74%)
Dec 27, 2022 21.00 21.51 20.93 21.21 15,064,050 +0.23(+1.08%)
Dec 23, 2022 21.51 21.78 20.94 20.99 22,485,604 -0.31(-1.46%)
Dec 22, 2022 20.93 22.24 20.88 21.30 35,982,760 +0.89(+4.35%)
Dec 21, 2022 20.91 21.01 20.21 20.41 24,498,430 -0.96(-4.51%)
Dec 20, 2022 21.58 21.82 21.08 21.37 19,128,338 -0.06(-0.26%)
Dec 19, 2022 20.86 21.72 20.82 21.43 24,520,122 +0.54(+2.58%)
Dec 16, 2022 20.60 21.25 20.38 20.89 31,069,160 +0.71(+3.51%)
Dec 15, 2022 19.51 20.41 19.37 20.18 32,855,472 +1.41(+7.50%)
Dec 14, 2022 18.48 19.20 17.91 18.78 34,600,596 +0.35(+1.90%)
Dec 13, 2022 17.24 18.82 17.22 18.43 37,906,508 -0.43(-2.25%)
Dec 12, 2022 19.56 19.67 18.84 18.85 22,132,882 -0.83(-4.22%)
Dec 09, 2022 19.45 19.70 19.05 19.68 27,100,166 +0.43(+2.26%)
Dec 08, 2022 19.40 19.65 19.06 19.25 21,385,028 -0.43(-2.21%)
Dec 07, 2022 19.72 19.86 19.31 19.68 22,629,728 +0.10(+0.53%)
Dec 06, 2022 18.78 19.88 18.71 19.58 30,324,870 +0.83(+4.43%)
Dec 05, 2022 18.19 18.94 18.05 18.75 20,319,006 +0.95(+5.36%)
Dec 02, 2022 18.40 18.41 17.66 17.79 22,579,792 +0.08(+0.43%)
Dec 01, 2022 17.51 18.05 17.35 17.72 25,450,930 +0.03(+0.16%)
Nov 30, 2022 19.47 19.76 17.67 17.69 30,892,174 -1.80(-9.25%)
Nov 29, 2022 19.37 19.78 19.18 19.49 16,436,674 +0.11(+0.59%)
Nov 28, 2022 18.95 19.49 18.71 19.38 19,088,854 +0.89(+4.80%)
Nov 25, 2022 18.56 18.60 18.41 18.49 6,238,547 +0.02(+0.10%)
Nov 23, 2022 18.86 18.90 18.38 18.47 19,842,730 -0.32(-1.71%)
Nov 22, 2022 19.29 19.51 18.77 18.80 14,792,068 -0.79(-4.05%)
Nov 21, 2022 19.58 19.85 19.40 19.59 13,241,506 +0.23(+1.17%)
Nov 18, 2022 19.12 19.82 19.11 19.36 20,874,340 -0.25(-1.25%)
Nov 17, 2022 20.19 20.23 19.51 19.61 26,732,484 +0.19(+0.97%)
Nov 16, 2022 19.23 19.51 19.10 19.42 17,522,818 +0.44(+2.34%)
Nov 15, 2022 18.59 19.58 18.42 18.97 30,741,314 -0.51(-2.62%)
Nov 14, 2022 19.26 19.51 18.76 19.48 20,036,630 +0.48(+2.53%)
Nov 11, 2022 19.41 19.72 18.85 19.00 23,168,438 -0.56(-2.85%)
Nov 10, 2022 20.79 21.24 19.48 19.56 31,353,348 -3.83(-16.39%)
Nov 09, 2022 22.39 23.49 22.19 23.39 27,547,134 +1.36(+6.17%)
Nov 08, 2022 22.20 22.78 21.47 22.03 23,905,326 -0.35(-1.56%)
Nov 07, 2022 22.81 23.19 22.26 22.38 19,145,382 -0.66(-2.87%)
Nov 04, 2022 22.90 24.27 22.54 23.05 35,504,280 -1.01(-4.20%)
Nov 03, 2022 23.97 24.47 23.46 24.06 30,597,680 +0.75(+3.20%)
Nov 02, 2022 21.79 23.33 23.31 38,454,084 +1.62(+7.44%)
Nov 01, 2022 20.76 21.89 20.70 21.69 19,184,034 +0.30(+1.41%)
Oct 31, 2022 21.35 21.55 21.03 21.39 17,410,644 +0.44(+2.12%)
Oct 28, 2022 22.59 22.60 20.84 20.95 28,366,104 -1.61(-7.12%)
Oct 27, 2022 22.01 22.65 21.66 22.55 31,721,240 +0.38(+1.70%)
Oct 26, 2022 22.23 22.29 21.23 22.18 29,229,630 +0.48(+2.22%)
Oct 25, 2022 22.80 22.80 21.61 21.69 25,137,272 -1.07(-4.69%)
Oct 24, 2022 23.32 23.84 22.53 22.76 25,847,188 -0.88(-3.72%)
Oct 21, 2022 25.54 25.85 23.52 23.64 36,122,608 -1.80(-7.09%)
Oct 20, 2022 24.92 25.62 23.99 25.44 33,272,170 +0.63(+2.55%)
Oct 19, 2022 24.74 25.40 24.16 24.81 26,229,580 +0.51(+2.10%)
Oct 18, 2022 23.46 25.03 23.40 24.30 28,237,560 -0.88(-3.49%)
Oct 17, 2022 25.82 25.82 24.90 25.18 32,089,858 -2.09(-7.65%)
Oct 14, 2022 25.00 27.42 24.64 27.27 36,155,536 +1.73(+6.77%)
Oct 13, 2022 29.45 29.68 25.17 25.54 64,666,392 -2.14(-7.74%)
Oct 12, 2022 27.32 27.75 26.95 27.68 23,191,510 +0.25(+0.93%)
Oct 11, 2022 27.32 27.87 26.24 27.43 31,965,984 +0.55(+2.04%)
Oct 10, 2022 26.03 27.41 25.99 26.88 29,036,942 +0.60(+2.30%)
Oct 07, 2022 25.10 26.65 25.02 26.28 33,126,972 +2.02(+8.33%)
Oct 06, 2022 23.78 24.34 23.21 24.25 33,909,496 +0.75(+3.17%)
Oct 05, 2022 24.19 24.64 23.05 23.51 28,353,818 +0.15(+0.65%)
Oct 04, 2022 24.49 24.51 23.33 23.36 37,439,456 -2.37(-9.21%)
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.