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 (%)
Dec 29, 2017
277.28
277.28
277.28
0
+2.78(+1.01%)
Dec 28, 2017
274.41
275.62
274.23
274.51
94,249
-1.48(-0.54%)
Dec 27, 2017
275.89
276.82
274.78
275.99
108,887
-0.46(-0.17%)
Dec 26, 2017
277.28
277.28
275.80
276.45
84,609
+1.11(+0.40%)
Dec 22, 2017
275.06
277.19
274.95
275.34
130,860
+0.37(+0.13%)
Dec 21, 2017
274.41
275.80
272.75
274.97
175,987
-1.57(-0.57%)
Dec 20, 2017
272.75
277.65
272.47
276.54
170,667
+0.37(+0.13%)
Dec 19, 2017
272.10
276.36
272.10
276.17
198,676
+3.15(+1.15%)
Dec 18, 2017
273.40
273.58
271.73
273.02
238,800
-5.18(-1.86%)
Dec 15, 2017
281.73
281.91
276.68
278.21
286,770
-7.13(-2.50%)
Dec 14, 2017
280.62
285.51
280.34
285.33
180,165
+3.52(+1.25%)
Dec 13, 2017
280.71
282.05
279.23
281.82
170,533
+0.28(+0.10%)
Dec 12, 2017
282.19
283.02
279.97
281.54
107,983
-1.39(-0.49%)
Dec 11, 2017
285.43
285.80
282.93
282.93
142,736
-2.87(-1.00%)
Dec 08, 2017
287.19
288.20
285.63
285.80
198,158
-4.63(-1.59%)
Dec 07, 2017
293.57
294.02
289.22
290.43
193,630
-2.59(-0.88%)
Dec 06, 2017
294.50
294.50
291.44
293.02
251,894
-0.09(-0.03%)
Dec 05, 2017
289.22
293.66
286.82
293.11
240,756
+3.05(+1.05%)
Dec 04, 2017
282.84
290.06
282.65
290.06
270,287
+1.11(+0.38%)
Dec 01, 2017
287.93
296.81
286.26
288.94
422,630
+1.39(+0.48%)
Nov 30, 2017
291.35
291.54
283.76
287.56
347,508
-7.22(-2.45%)
Nov 29, 2017
293.66
296.59
291.72
294.77
226,722
+0.37(+0.13%)
Nov 28, 2017
301.72
301.99
294.14
294.40
223,301
-9.07(-2.99%)
Nov 27, 2017
302.92
304.25
301.54
303.48
113,765
+0.37(+0.12%)
Nov 24, 2017
303.29
303.57
302.49
303.10
52,603
-1.94(-0.64%)
Nov 22, 2017
303.94
305.61
303.66
305.05
82,013
+0.83(+0.27%)
Nov 21, 2017
306.90
307.27
303.48
304.21
159,024
-6.11(-1.97%)
Nov 20, 2017
310.97
311.76
309.31
310.32
97,532
-1.20(-0.39%)
Nov 17, 2017
310.42
311.99
309.77
311.53
112,982
+2.68(+0.87%)
Nov 16, 2017
313.01
313.10
307.36
308.84
202,468
-8.24(-2.60%)
Nov 15, 2017
316.34
319.95
314.30
317.08
188,990
+4.81(+1.54%)
Nov 14, 2017
313.38
316.62
311.80
312.27
174,049
+2.13(+0.69%)
Nov 13, 2017
313.84
313.93
309.12
310.14
119,102
-0.74(-0.24%)
Nov 10, 2017
312.27
313.47
310.51
310.88
129,367
+0.56(+0.18%)
Nov 09, 2017
311.99
316.98
309.68
310.32
234,897
+3.42(+1.12%)
Nov 08, 2017
309.31
310.42
306.71
306.90
109,983
-1.76(-0.57%)
Nov 07, 2017
307.36
310.65
306.22
308.66
137,983
+0.46(+0.15%)
Nov 06, 2017
310.14
310.23
307.45
308.19
96,598
-1.20(-0.39%)
Nov 03, 2017
311.62
313.47
309.21
309.40
92,150
-2.78(-0.89%)
Nov 02, 2017
312.82
317.50
311.80
312.17
142,261
-0.56(-0.18%)
Nov 01, 2017
310.97
314.30
309.23
312.73
130,155
-1.39(-0.44%)
Oct 31, 2017
313.84
315.14
312.92
314.12
81,932
-1.02(-0.32%)
Oct 30, 2017
316.62
312.31
315.14
145,033
+3.24(+1.04%)
Oct 27, 2017
316.34
317.63
311.25
311.90
167,145
-7.96(-2.49%)
Oct 26, 2017
318.28
319.86
317.08
319.86
132,228
-0.74(-0.23%)
Oct 25, 2017
317.45
325.64
317.08
320.60
205,730
+4.35(+1.38%)
Oct 24, 2017
316.06
317.54
315.14
316.25
94,188
-1.20(-0.38%)
Oct 23, 2017
312.73
318.06
312.64
317.45
98,193
+3.33(+1.06%)
Oct 20, 2017
315.51
316.62
313.93
314.12
122,097
-4.54(-1.42%)
Oct 19, 2017
322.73
324.35
318.65
318.65
180,988
-0.56(-0.17%)
Oct 18, 2017
318.47
319.95
318.31
319.21
91,862
-1.11(-0.35%)
Oct 17, 2017
321.06
321.80
319.95
320.32
67,159
-0.46(-0.14%)
Oct 16, 2017
320.78
322.54
319.95
320.78
88,451
-1.39(-0.43%)
Oct 13, 2017
321.34
322.63
320.70
322.17
89,088
-0.93(-0.29%)
Oct 12, 2017
323.00
324.11
321.52
323.10
87,076
+1.39(+0.43%)
Oct 11, 2017
323.65
324.26
321.62
321.71
75,409
-1.39(-0.43%)
Oct 10, 2017
323.19
325.50
321.52
323.10
91,596
-2.41(-0.74%)
Oct 09, 2017
323.00
326.70
322.82
325.50
109,266
+1.76(+0.54%)
Oct 06, 2017
324.76
325.87
323.70
323.74
115,350
+0.83(+0.26%)
Oct 05, 2017
327.17
327.54
322.73
322.91
140,576
-5.55(-1.69%)
Oct 04, 2017
330.31
330.87
327.44
328.46
86,687
-1.39(-0.42%)
Oct 03, 2017
331.15
332.04
329.48
329.85
77,438
-2.22(-0.67%)
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
.