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

25.87 -0.79 (-2.96%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 26.82 27.41 25.75 25.87 26,198,316 -0.79(-2.96%)
Jun 30, 2022 26.87 27.64 26.00 26.66 26,863,832 +0.64(+2.46%)
Jun 29, 2022 25.85 26.42 25.64 26.02 17,423,600 +0.06(+0.23%)
Jun 28, 2022 24.16 25.99 23.61 25.96 20,615,184 +1.52(+6.22%)
Jun 27, 2022 24.00 24.68 23.95 24.44 14,001,429 +0.27(+1.12%)
Jun 24, 2022 26.01 26.02 24.17 24.17 18,844,792 -2.51(-9.41%)
Jun 23, 2022 27.04 27.85 26.54 26.68 19,818,788 -0.87(-3.16%)
Jun 22, 2022 28.35 28.45 26.57 27.55 20,237,700 +0.21(+0.77%)
Jun 21, 2022 28.15 28.15 27.00 27.34 14,885,570 -2.23(-7.54%)
Jun 17, 2022 29.65 30.49 28.73 29.57 28,151,292 -0.12(-0.40%)
Jun 16, 2022 28.93 30.32 28.84 29.69 27,330,916 +2.61(+9.64%)
Jun 15, 2022 27.48 28.67 25.98 27.08 24,996,008 -1.22(-4.31%)
Jun 14, 2022 27.60 29.01 27.36 28.30 21,641,870 +0.27(+0.96%)
Jun 13, 2022 27.19 28.36 26.70 28.03 34,984,556 +2.90(+11.54%)
Jun 10, 2022 24.29 25.15 24.11 25.13 29,946,064 +2.02(+8.74%)
Jun 09, 2022 21.90 23.12 21.51 23.11 19,586,416 +1.53(+7.09%)
Jun 08, 2022 21.16 21.71 20.89 21.58 16,758,722 +0.68(+3.25%)
Jun 07, 2022 22.11 22.18 20.83 20.90 16,248,595 -0.63(-2.93%)
Jun 06, 2022 21.05 21.72 20.75 21.53 15,520,093 -0.16(-0.74%)
Jun 03, 2022 21.44 21.88 21.20 21.69 21,892,134 +0.99(+4.78%)
Jun 02, 2022 21.97 22.36 20.69 20.70 25,656,684 -1.24(-5.65%)
Jun 01, 2022 21.08 22.36 20.91 21.94 22,369,716 +0.52(+2.43%)
May 31, 2022 21.33 21.86 20.88 21.42 23,488,176 +0.35(+1.66%)
May 27, 2022 22.30 22.34 21.05 21.07 17,326,378 -1.66(-7.30%)
May 26, 2022 23.94 23.98 22.43 22.73 19,556,116 -1.44(-5.96%)
May 25, 2022 25.17 25.24 23.80 24.17 22,643,124 -0.66(-2.66%)
May 24, 2022 25.09 26.13 24.62 24.83 28,919,490 +0.55(+2.27%)
May 23, 2022 25.11 25.59 24.14 24.28 24,228,738 -1.48(-5.75%)
May 20, 2022 25.02 27.55 24.91 25.76 33,299,296 -0.03(-0.12%)
May 19, 2022 25.96 26.22 24.87 25.79 35,069,228 +0.49(+1.94%)
May 18, 2022 23.37 25.52 23.32 25.30 28,440,872 +2.72(+12.05%)
May 17, 2022 22.90 23.60 22.55 22.58 20,765,628 -1.47(-6.11%)
May 16, 2022 24.07 24.49 23.36 24.05 18,805,040 +0.28(+1.18%)
May 13, 2022 24.74 24.95 23.47 23.77 21,738,854 -1.82(-7.11%)
May 12, 2022 26.17 26.99 24.92 25.59 33,890,756 +0.08(+0.31%)
May 11, 2022 24.54 25.65 23.45 25.51 28,947,032 +1.14(+4.68%)
May 10, 2022 23.37 25.13 23.06 24.37 31,278,780 -0.11(-0.45%)
May 09, 2022 23.41 24.78 23.18 24.48 32,755,068 +2.14(+9.58%)
May 06, 2022 22.41 23.27 21.81 22.34 44,694,400 +0.36(+1.64%)
May 05, 2022 20.50 22.58 20.47 21.98 44,683,244 +2.13(+10.73%)
May 04, 2022 21.70 22.27 19.76 19.85 35,220,192 -1.99(-9.11%)
May 03, 2022 22.08 22.33 21.43 21.84 23,106,348 -0.29(-1.31%)
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.