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

8.720 -0.010 (-0.11%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 20.55 21.32 20.34 21.32 17,443,128 +0.51(+2.45%)
Aug 30, 2022 19.97 21.15 19.93 20.81 22,143,256 +0.64(+3.19%)
Aug 29, 2022 20.21 20.36 19.68 20.16 22,021,992 +0.42(+2.10%)
Aug 26, 2022 17.94 19.76 17.86 19.75 27,635,546 +1.81(+10.11%)
Aug 25, 2022 18.49 18.65 17.91 17.94 17,656,446 -0.79(-4.24%)
Aug 24, 2022 18.93 19.02 18.51 18.73 14,435,318 -0.17(-0.90%)
Aug 23, 2022 18.82 18.97 18.46 18.90 16,137,089 +0.16(+0.86%)
Aug 22, 2022 18.27 18.86 18.26 18.74 22,527,722 +1.11(+6.32%)
Aug 19, 2022 17.29 17.75 17.27 17.62 20,470,674 +0.67(+3.96%)
Aug 18, 2022 17.08 17.24 16.86 16.95 12,996,121 -0.14(-0.83%)
Aug 17, 2022 17.17 17.33 16.75 17.10 20,971,854 +0.38(+2.26%)
Aug 16, 2022 16.96 17.06 16.48 16.72 17,141,436 -0.10(-0.62%)
Aug 15, 2022 17.32 17.32 16.76 16.82 14,503,485 -0.23(-1.33%)
Aug 12, 2022 17.66 17.80 17.02 17.05 14,152,264 -0.87(-4.85%)
Aug 11, 2022 17.55 18.04 17.29 17.92 20,645,256 -0.02(-0.10%)
Aug 10, 2022 18.09 18.38 17.90 17.94 20,050,662 -1.20(-6.27%)
Aug 09, 2022 19.01 19.29 18.94 19.14 14,210,554 +0.25(+1.30%)
Aug 08, 2022 18.60 19.06 18.27 18.89 15,965,474 +0.04(+0.20%)
Aug 05, 2022 19.36 19.36 18.74 18.85 19,969,830 +0.11(+0.60%)
Aug 04, 2022 18.70 18.96 18.61 18.74 14,645,261 +0.06(+0.30%)
Aug 03, 2022 19.27 19.32 18.51 18.68 14,855,661 -0.92(-4.67%)
Aug 02, 2022 19.46 19.78 18.91 19.60 18,267,702 +0.39(+2.02%)
Aug 01, 2022 19.44 19.55 18.85 19.21 16,907,438 +0.15(+0.79%)
Jul 29, 2022 19.69 19.82 18.89 19.06 17,070,968 -0.85(-4.27%)
Jul 28, 2022 20.56 21.13 19.80 19.91 18,725,134 -0.77(-3.70%)
Jul 27, 2022 21.83 21.89 20.38 20.67 21,137,966 -1.74(-7.75%)
Jul 26, 2022 21.95 22.58 21.91 22.41 15,476,579 +0.76(+3.49%)
Jul 25, 2022 21.64 22.05 21.52 21.66 13,675,899 -0.06(-0.26%)
Jul 22, 2022 21.13 22.11 20.92 21.71 19,590,976 +0.59(+2.77%)
Jul 21, 2022 21.91 22.32 21.13 21.13 18,314,886 -0.68(-3.12%)
Jul 20, 2022 22.19 22.43 21.54 21.81 18,921,864 -0.41(-1.83%)
Jul 19, 2022 23.39 23.53 22.12 22.21 19,930,998 -1.96(-8.12%)
Jul 18, 2022 23.01 24.42 22.87 24.18 16,055,169 +0.59(+2.48%)
Jul 15, 2022 24.07 24.50 23.57 23.59 19,623,112 -1.44(-5.74%)
Jul 14, 2022 25.86 26.37 24.90 25.03 26,277,908 +0.19(+0.76%)
Jul 13, 2022 25.55 25.64 24.24 24.84 30,308,912 +0.43(+1.74%)
Jul 12, 2022 23.91 24.79 23.46 24.41 15,099,712 +0.63(+2.66%)
Jul 11, 2022 23.51 23.94 23.35 23.78 15,187,303 +0.78(+3.41%)
Jul 08, 2022 23.26 23.55 22.67 23.00 17,586,514 +0.02(+0.08%)
Jul 07, 2022 23.69 23.69 22.80 22.98 12,537,942 -1.05(-4.36%)
Jul 06, 2022 24.25 24.73 23.53 24.03 19,034,638 -0.24(-0.97%)
Jul 05, 2022 25.44 26.01 24.26 24.26 25,032,276 -0.17(-0.70%)
Jul 01, 2022 25.33 25.89 24.32 24.43 27,738,086 -0.75(-2.96%)
Jun 30, 2022 25.38 26.11 24.56 25.18 28,442,718 +0.60(+2.46%)
Jun 29, 2022 24.41 24.96 24.22 24.58 18,447,648 +0.06(+0.23%)
Jun 28, 2022 22.82 24.55 22.29 24.52 21,826,814 +1.44(+6.22%)
Jun 27, 2022 22.67 23.31 22.62 23.08 14,824,344 +0.26(+1.12%)
Jun 24, 2022 24.57 24.57 22.83 22.83 19,952,370 -2.37(-9.41%)
Jun 23, 2022 25.54 26.30 25.07 25.20 20,983,610 -0.82(-3.16%)
Jun 22, 2022 26.78 26.87 25.10 26.02 21,427,144 +0.20(+0.77%)
Jun 21, 2022 26.59 26.59 25.50 25.82 15,760,449 -2.11(-7.54%)
Jun 17, 2022 28.00 28.80 27.14 27.93 29,805,846 -0.11(-0.40%)
Jun 16, 2022 27.32 28.64 27.24 28.04 28,937,254 +2.47(+9.64%)
Jun 15, 2022 25.95 27.08 24.54 25.58 26,465,114 -1.15(-4.31%)
Jun 14, 2022 26.07 27.40 25.84 26.73 22,913,842 +0.25(+0.96%)
Jun 13, 2022 25.68 26.78 25.22 26.47 37,040,724 +2.74(+11.54%)
Jun 10, 2022 22.94 23.75 22.77 23.73 31,706,104 +1.91(+8.74%)
Jun 09, 2022 20.68 21.84 20.32 21.83 20,737,582 +1.45(+7.09%)
Jun 08, 2022 19.99 20.50 19.73 20.38 17,743,698 +0.64(+3.25%)
Jun 07, 2022 20.88 20.95 19.67 19.74 17,203,584 -0.60(-2.93%)
Jun 06, 2022 19.88 20.51 19.60 20.33 16,432,265 -0.15(-0.74%)
Jun 03, 2022 20.25 20.66 20.02 20.49 23,178,814 +0.94(+4.78%)
Jun 02, 2022 20.75 21.12 19.54 19.55 27,164,620 -1.17(-5.65%)
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.