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

8.730 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 62.05 64.70 61.58 61.58 3,993,683 -1.51(-2.40%)
Jul 30, 2020 64.32 65.64 62.81 63.09 3,371,320 +0.76(+1.21%)
Jul 29, 2020 64.32 64.32 62.05 62.34 2,360,906 -2.55(-3.93%)
Jul 28, 2020 64.13 65.08 63.38 64.89 2,865,943 +1.32(+2.08%)
Jul 27, 2020 64.60 65.17 63.47 63.56 2,276,916 -1.42(-2.18%)
Jul 24, 2020 65.17 66.02 64.41 64.98 2,961,379 +1.13(+1.78%)
Jul 23, 2020 61.86 64.70 61.39 63.85 3,876,213 +2.36(+3.84%)
Jul 22, 2020 62.90 63.00 61.39 61.49 2,562,999 -1.32(-2.11%)
Jul 21, 2020 61.86 63.38 61.58 62.81 3,236,262 -0.38(-0.60%)
Jul 20, 2020 64.89 65.26 62.62 63.19 3,096,848 -1.61(-2.48%)
Jul 17, 2020 64.70 65.93 64.13 64.79 2,480,823 -0.38(-0.58%)
Jul 16, 2020 65.93 66.30 64.98 65.17 2,742,124 +0.57(+0.88%)
Jul 15, 2020 64.23 66.21 63.85 64.60 4,678,506 -1.89(-2.84%)
Jul 14, 2020 70.08 71.03 66.21 66.49 6,356,622 -2.64(-3.83%)
Jul 13, 2020 65.74 69.61 64.13 69.14 5,744,476 +1.79(+2.66%)
Jul 10, 2020 69.70 70.65 67.25 67.34 3,978,035 -2.08(-2.99%)
Jul 09, 2020 67.91 71.97 67.72 69.42 4,887,368 +1.32(+1.94%)
Jul 08, 2020 69.51 70.74 68.10 68.10 3,612,642 -1.89(-2.70%)
Jul 07, 2020 68.85 70.27 67.63 69.99 3,838,705 +1.98(+2.92%)
Jul 06, 2020 68.48 68.95 67.63 68.00 4,106,478 -3.21(-4.51%)
Jul 02, 2020 69.70 71.69 68.76 71.21 4,691,733 -1.13(-1.57%)
Jul 01, 2020 73.01 73.48 71.40 72.35 4,343,770 -1.42(-1.92%)
Jun 30, 2020 77.35 77.45 72.63 73.76 5,065,647 -3.31(-4.29%)
Jun 29, 2020 79.43 81.41 76.98 77.07 5,098,746 -3.40(-4.23%)
Jun 26, 2020 76.03 80.94 75.84 80.47 6,390,228 +5.38(+7.17%)
Jun 25, 2020 78.20 79.81 74.90 75.09 6,176,013 -2.46(-3.17%)
Jun 24, 2020 73.67 79.05 73.20 77.54 7,166,663 +5.29(+7.32%)
Jun 23, 2020 71.21 72.44 70.36 72.25 3,833,765 -1.04(-1.42%)
Jun 22, 2020 75.18 75.94 72.82 73.29 3,719,397 -1.32(-1.77%)
Jun 19, 2020 70.74 75.65 70.55 74.61 6,142,105 +1.61(+2.20%)
Jun 18, 2020 74.61 74.99 72.91 73.01 3,784,355 -0.38(-0.51%)
Jun 17, 2020 71.78 73.95 71.50 73.39 4,194,005 +0.76(+1.04%)
Jun 16, 2020 70.55 76.50 70.46 72.63 8,211,579 -4.25(-5.53%)
Jun 15, 2020 84.06 85.00 76.03 76.88 8,436,717 -2.36(-2.98%)
Jun 12, 2020 75.94 83.87 75.18 79.24 11,954,063 -2.93(-3.56%)
Jun 11, 2020 75.18 82.64 74.61 82.17 8,376,520 +12.18(+17.41%)
Jun 10, 2020 68.57 70.65 67.91 69.99 3,822,790 +1.13(+1.65%)
Jun 09, 2020 69.33 69.80 67.91 68.85 3,272,226 +1.51(+2.24%)
Jun 08, 2020 69.23 69.80 67.25 67.34 3,368,523 -2.64(-3.78%)
Jun 05, 2020 71.40 71.59 68.57 69.99 5,928,084 -5.95(-7.84%)
Jun 04, 2020 76.22 77.54 74.61 75.94 4,021,097 +0.76(+1.01%)
Jun 03, 2020 76.69 76.98 74.52 75.18 4,238,617 -3.31(-4.21%)
Jun 02, 2020 79.62 80.75 78.39 78.49 3,454,344 -1.79(-2.24%)
Jun 01, 2020 82.08 82.45 79.90 80.28 3,957,442 -1.13(-1.39%)
May 29, 2020 82.93 85.29 80.85 81.41 5,303,884 -1.04(-1.26%)
May 28, 2020 81.23 83.11 79.43 82.45 5,866,536 +0.47(+0.58%)
May 27, 2020 83.21 87.84 81.98 81.98 6,045,322 -3.97(-4.62%)
May 26, 2020 83.40 86.23 83.11 85.95 3,998,774 -3.21(-3.60%)
May 22, 2020 90.01 91.24 89.07 89.16 2,891,415 -0.57(-0.63%)
May 21, 2020 88.12 90.86 87.27 89.73 5,215,120 +1.79(+2.04%)
May 20, 2020 89.07 89.25 87.08 87.93 4,652,980 -4.82(-5.19%)
May 19, 2020 90.39 92.75 88.78 92.75 3,781,292 +2.93(+3.26%)
May 18, 2020 91.80 92.37 88.12 89.82 5,654,895 -9.26(-9.34%)
May 15, 2020 103.14 104.27 98.98 99.08 5,579,017 -1.32(-1.32%)
May 14, 2020 107.20 109.94 100.21 100.40 8,202,452 -3.78(-3.63%)
May 13, 2020 99.45 106.82 98.32 104.18 8,453,844 +5.29(+5.35%)
May 12, 2020 92.18 98.98 91.62 98.89 4,171,629 +5.57(+5.97%)
May 11, 2020 95.39 95.77 91.80 93.32 4,042,716 +0.09(+0.10%)
May 08, 2020 94.83 96.05 92.94 93.22 4,304,370 -4.91(-5.00%)
May 07, 2020 98.13 98.89 95.96 98.13 4,288,499 -3.68(-3.62%)
May 06, 2020 97.94 102.10 97.47 101.82 4,379,000 +1.98(+1.99%)
May 05, 2020 99.45 100.49 96.62 99.83 4,302,427 -2.93(-2.85%)
May 04, 2020 106.16 107.67 102.38 102.76 5,143,590 -0.85(-0.82%)
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.