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

7.230 +0.070 (+0.98%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 19.47 21.10 19.15 20.97 32,031,202 +2.09(+11.09%)
Apr 28, 2022 19.69 20.39 18.62 18.87 31,429,428 -1.57(-7.69%)
Apr 27, 2022 20.45 20.77 19.60 20.45 40,399,500 -0.15(-0.72%)
Apr 26, 2022 19.30 20.61 19.28 20.60 32,343,258 +1.62(+8.53%)
Apr 25, 2022 19.62 20.28 18.93 18.98 35,338,940 -0.33(-1.69%)
Apr 22, 2022 17.97 19.37 17.93 19.30 26,920,214 +1.49(+8.36%)
Apr 21, 2022 16.61 17.93 16.45 17.81 24,522,742 +0.74(+4.31%)
Apr 20, 2022 16.80 17.21 16.72 17.08 16,635,843 +0.07(+0.38%)
Apr 19, 2022 17.91 17.93 16.93 17.01 18,839,522 -0.88(-4.94%)
Apr 18, 2022 18.03 18.18 17.67 17.90 14,674,531 +0.00(+0.00%)
Apr 14, 2022 17.23 17.93 17.09 17.90 16,431,005 +0.62(+3.61%)
Apr 13, 2022 17.91 17.93 17.16 17.27 18,669,078 -0.60(-3.33%)
Apr 12, 2022 17.28 18.07 16.98 17.87 18,516,724 +0.18(+1.00%)
Apr 11, 2022 17.21 17.74 17.11 17.69 15,776,824 +0.87(+5.14%)
Apr 08, 2022 16.77 16.99 16.48 16.83 12,313,396 +0.14(+0.84%)
Apr 07, 2022 17.05 17.27 16.46 16.69 19,786,530 -0.24(-1.43%)
Apr 06, 2022 16.90 17.27 16.67 16.93 19,801,498 +0.48(+2.94%)
Apr 05, 2022 16.02 16.57 15.73 16.45 18,277,344 +0.60(+3.76%)
Apr 04, 2022 16.25 16.33 15.83 15.85 9,122,420 -0.43(-2.63%)
Apr 01, 2022 16.23 16.67 16.20 16.28 15,275,848 -0.11(-0.68%)
Mar 31, 2022 15.77 16.42 15.66 16.39 14,161,643 +0.74(+4.70%)
Mar 30, 2022 15.51 15.90 15.43 15.65 15,122,569 +0.25(+1.63%)
Mar 29, 2022 15.55 15.85 15.34 15.40 17,932,526 -0.60(-3.72%)
Mar 28, 2022 16.41 16.62 15.99 16.00 11,371,854 -0.33(-2.00%)
Mar 25, 2022 16.51 16.81 16.30 16.32 15,054,050 -0.27(-1.63%)
Mar 24, 2022 17.12 17.25 16.58 16.59 13,979,967 -0.74(-4.29%)
Mar 23, 2022 17.00 17.36 16.84 17.34 13,674,064 +0.64(+3.85%)
Mar 22, 2022 17.13 17.15 16.60 16.70 15,375,908 -0.62(-3.60%)
Mar 21, 2022 17.33 17.76 17.08 17.32 17,589,812 -0.01(-0.05%)
Mar 18, 2022 18.09 18.20 17.27 17.33 20,209,020 -0.59(-3.27%)
Mar 17, 2022 18.86 18.91 17.89 17.92 20,156,454 -0.69(-3.70%)
Mar 16, 2022 19.41 20.12 18.60 18.60 27,466,040 -1.34(-6.72%)
Mar 15, 2022 20.91 21.11 19.82 19.95 21,573,222 -1.39(-6.50%)
Mar 14, 2022 20.75 21.51 20.21 21.33 20,822,750 +0.47(+2.28%)
Mar 11, 2022 19.74 20.95 19.64 20.86 20,657,588 +0.76(+3.80%)
Mar 10, 2022 20.52 20.81 19.98 20.09 23,077,762 +0.27(+1.36%)
Mar 09, 2022 20.17 20.54 19.52 19.82 27,709,234 -1.72(-7.99%)
Mar 08, 2022 21.05 21.74 19.92 21.55 43,776,668 +0.46(+2.16%)
Mar 07, 2022 19.46 21.09 19.41 21.09 31,186,154 +1.71(+8.84%)
Mar 04, 2022 19.44 19.93 19.22 19.38 26,735,364 +0.46(+2.41%)
Mar 03, 2022 18.34 19.15 18.22 18.92 22,905,340 +0.27(+1.45%)
Mar 02, 2022 19.39 19.51 18.41 18.65 20,210,124 -1.06(-5.38%)
Mar 01, 2022 19.05 20.08 18.80 19.71 29,889,740 +0.87(+4.59%)
Feb 28, 2022 19.45 19.63 18.67 18.85 27,974,190 +0.10(+0.55%)
Feb 25, 2022 19.85 19.74 18.71 18.74 34,151,040 -1.29(-6.46%)
Feb 24, 2022 22.64 22.70 19.98 20.04 46,883,924 -0.98(-4.65%)
Feb 23, 2022 19.54 21.09 19.43 21.02 28,697,690 +1.10(+5.51%)
Feb 22, 2022 19.64 20.44 19.14 19.92 38,480,976 +0.61(+3.18%)
Feb 18, 2022 19.30 0 +0.37(+1.97%)
Feb 17, 2022 18.21 19.02 18.15 18.93 18,742,770 +1.14(+6.44%)
Feb 16, 2022 18.13 18.37 17.64 17.79 15,607,409 -0.07(-0.42%)
Feb 15, 2022 18.17 18.25 17.85 17.86 18,630,280 -0.90(-4.81%)
Feb 14, 2022 18.67 19.25 18.46 18.76 26,062,658 +0.18(+0.95%)
Feb 11, 2022 17.55 18.77 17.28 18.59 35,167,268 +1.05(+6.00%)
Feb 10, 2022 17.33 17.79 16.64 17.53 27,468,436 +0.88(+5.31%)
Feb 09, 2022 16.91 16.95 16.63 16.65 16,194,245 -0.77(-4.43%)
Feb 08, 2022 17.95 18.11 17.31 17.42 15,276,756 -0.43(-2.40%)
Feb 07, 2022 17.59 18.03 17.43 17.85 15,160,107 +0.16(+0.89%)
Feb 04, 2022 17.99 18.28 17.20 17.69 27,874,680 -0.26(-1.45%)
Feb 03, 2022 17.48 18.05 17.25 17.95 23,587,318 +1.18(+7.05%)
Feb 02, 2022 16.99 17.26 16.70 16.77 18,611,258 -0.53(-3.07%)
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.