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

8.730 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 20.15 20.65 19.72 20.23 24,868,662 +0.33(+1.66%)
May 27, 2022 21.06 21.10 19.88 19.90 18,344,712 -1.57(-7.30%)
May 26, 2022 22.61 22.65 21.18 21.47 20,705,500 -1.36(-5.96%)
May 25, 2022 23.77 23.84 22.48 22.83 23,973,942 -0.62(-2.66%)
May 24, 2022 23.70 24.68 23.25 23.45 30,619,194 +0.52(+2.27%)
May 23, 2022 23.72 24.17 22.80 22.93 25,652,750 -1.40(-5.75%)
May 20, 2022 23.63 26.02 23.53 24.33 35,256,416 -0.03(-0.12%)
May 19, 2022 24.52 24.77 23.49 24.36 37,130,376 +0.46(+1.94%)
May 18, 2022 22.07 24.10 22.03 23.90 30,112,446 +2.57(+12.05%)
May 17, 2022 21.63 22.29 21.30 21.33 21,986,100 -1.39(-6.11%)
May 16, 2022 22.73 23.13 22.06 22.71 19,910,916 +0.26(+1.18%)
May 13, 2022 23.37 23.57 22.17 22.45 23,016,526 -1.72(-7.11%)
May 12, 2022 24.72 25.49 23.54 24.17 35,882,640 +0.08(+0.31%)
May 11, 2022 23.18 24.23 22.15 24.09 30,648,354 +1.08(+4.68%)
May 10, 2022 22.07 23.73 21.78 23.02 33,117,148 -0.10(-0.45%)
May 09, 2022 22.11 23.40 21.89 23.12 34,680,204 +2.02(+9.58%)
May 06, 2022 21.17 21.98 20.60 21.10 47,321,252 +0.34(+1.64%)
May 05, 2022 19.36 21.33 19.33 20.76 47,309,440 +2.01(+10.73%)
May 04, 2022 20.50 21.03 18.66 18.75 37,290,212 -1.88(-9.11%)
May 03, 2022 20.85 21.09 20.24 20.63 24,464,392 -0.27(-1.31%)
May 02, 2022 21.30 22.38 20.69 20.90 36,325,692 -0.38(-1.78%)
Apr 29, 2022 19.76 21.41 19.43 21.28 31,563,870 +2.13(+11.09%)
Apr 28, 2022 19.99 20.69 18.89 19.15 30,970,876 -1.60(-7.69%)
Apr 27, 2022 20.75 21.08 19.89 20.75 39,810,076 -0.15(-0.72%)
Apr 26, 2022 19.59 20.92 19.57 20.90 31,871,374 +1.64(+8.53%)
Apr 25, 2022 19.91 20.58 19.21 19.26 34,823,348 -0.33(-1.69%)
Apr 22, 2022 18.24 19.65 18.20 19.59 26,527,450 +1.51(+8.36%)
Apr 21, 2022 16.86 18.20 16.69 18.08 24,164,958 +0.75(+4.30%)
Apr 20, 2022 17.05 17.46 16.97 17.33 16,393,128 +0.07(+0.38%)
Apr 19, 2022 18.17 18.20 17.18 17.27 18,564,656 -0.90(-4.94%)
Apr 18, 2022 18.29 18.45 17.93 18.16 14,460,431 +0.00(+0.00%)
Apr 14, 2022 17.48 18.19 17.34 18.16 16,191,278 +0.63(+3.61%)
Apr 13, 2022 18.17 18.19 17.42 17.53 18,396,698 -0.60(-3.33%)
Apr 12, 2022 17.54 18.34 17.23 18.13 18,246,566 +0.18(+1.00%)
Apr 11, 2022 17.46 18.00 17.36 17.95 15,546,642 +0.88(+5.14%)
Apr 08, 2022 17.02 17.25 16.72 17.08 12,133,745 +0.14(+0.84%)
Apr 07, 2022 17.30 17.53 16.71 16.93 19,497,846 -0.25(-1.43%)
Apr 06, 2022 17.15 17.53 16.92 17.18 19,512,596 +0.49(+2.94%)
Apr 05, 2022 16.25 16.82 15.96 16.69 18,010,680 +0.60(+3.76%)
Apr 04, 2022 16.49 16.58 16.07 16.08 8,989,325 -0.43(-2.63%)
Apr 01, 2022 16.47 16.92 16.44 16.52 15,052,975 -0.11(-0.68%)
Mar 31, 2022 16.00 16.66 15.90 16.63 13,955,026 +0.75(+4.70%)
Mar 30, 2022 15.74 16.14 15.65 15.89 14,901,932 +0.26(+1.63%)
Mar 29, 2022 15.78 16.08 15.57 15.63 17,670,892 -0.60(-3.72%)
Mar 28, 2022 16.65 16.87 16.23 16.24 11,205,940 -0.33(-2.00%)
Mar 25, 2022 16.76 17.06 16.54 16.57 14,834,413 -0.27(-1.63%)
Mar 24, 2022 17.37 17.50 16.82 16.84 13,776,000 -0.76(-4.29%)
Mar 23, 2022 17.26 17.61 17.09 17.60 13,474,561 +0.65(+3.85%)
Mar 22, 2022 17.39 17.41 16.85 16.94 15,151,575 -0.63(-3.60%)
Mar 21, 2022 17.59 18.02 17.33 17.58 17,333,180 -0.01(-0.05%)
Mar 18, 2022 18.36 18.46 17.52 17.59 19,914,172 -0.59(-3.27%)
Mar 17, 2022 19.14 19.19 18.15 18.18 19,862,374 -0.70(-3.70%)
Mar 16, 2022 19.69 20.42 18.87 18.88 27,065,314 -1.36(-6.72%)
Mar 15, 2022 21.22 21.43 20.12 20.24 21,258,470 -1.41(-6.50%)
Mar 14, 2022 21.05 21.83 20.51 21.65 20,518,948 +0.48(+2.28%)
Mar 11, 2022 20.03 21.26 19.93 21.17 20,356,196 +0.77(+3.80%)
Mar 10, 2022 20.83 21.12 20.28 20.39 22,741,060 +0.27(+1.36%)
Mar 09, 2022 20.47 20.84 19.81 20.12 27,304,960 -1.75(-7.99%)
Mar 08, 2022 21.36 22.06 20.21 21.86 43,137,972 +0.46(+2.16%)
Mar 07, 2022 19.75 21.40 19.70 21.40 30,731,150 +1.74(+8.84%)
Mar 04, 2022 19.73 20.23 19.50 19.66 26,345,298 +0.46(+2.41%)
Mar 03, 2022 18.61 19.44 18.49 19.20 22,571,152 +0.27(+1.45%)
Mar 02, 2022 19.67 19.80 18.68 18.93 19,915,262 -1.08(-5.38%)
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.