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

18.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 19.15 19.46 18.95 18.99 18,937,628 -1.27(-6.27%)
Aug 09, 2022 20.13 20.42 20.05 20.26 13,421,711 +0.26(+1.30%)
Aug 08, 2022 19.69 20.18 19.34 20.00 15,079,114 +0.04(+0.20%)
Aug 05, 2022 20.50 20.50 19.84 19.96 18,861,284 +0.12(+0.60%)
Aug 04, 2022 19.80 20.07 19.70 19.84 13,832,287 +0.06(+0.30%)
Aug 03, 2022 20.40 20.45 19.60 19.78 14,031,008 -0.97(-4.67%)
Aug 02, 2022 20.60 20.94 20.02 20.75 17,253,642 +0.41(+2.02%)
Aug 01, 2022 20.58 20.70 19.96 20.34 15,968,889 +0.16(+0.79%)
Jul 29, 2022 20.85 20.98 20.00 20.18 16,123,341 -0.90(-4.27%)
Jul 28, 2022 21.77 22.37 20.96 21.08 17,685,682 -0.81(-3.70%)
Jul 27, 2022 23.11 23.18 21.58 21.89 19,964,576 -1.84(-7.75%)
Jul 26, 2022 23.24 23.91 23.20 23.73 14,617,458 +0.80(+3.49%)
Jul 25, 2022 22.91 23.34 22.78 22.93 12,916,735 -0.06(-0.26%)
Jul 22, 2022 22.37 23.41 22.15 22.99 18,503,460 +0.62(+2.77%)
Jul 21, 2022 23.20 23.63 22.37 22.37 17,296,708 -0.72(-3.12%)
Jul 20, 2022 23.49 23.75 22.81 23.09 17,871,492 -0.43(-1.83%)
Jul 19, 2022 24.77 24.91 23.42 23.52 18,824,608 -2.08(-8.13%)
Jul 18, 2022 24.36 25.86 24.21 25.60 15,163,930 +0.62(+2.48%)
Jul 15, 2022 25.49 25.94 24.96 24.98 18,533,812 -1.52(-5.74%)
Jul 14, 2022 27.38 27.92 26.36 26.50 24,819,194 +0.20(+0.76%)
Jul 13, 2022 27.05 27.15 25.66 26.30 28,626,432 +0.45(+1.74%)
Jul 12, 2022 25.32 26.25 24.84 25.85 14,261,511 +0.67(+2.66%)
Jul 11, 2022 24.89 25.35 24.72 25.18 14,344,440 +0.83(+3.41%)
Jul 08, 2022 24.63 24.93 24.00 24.35 16,610,268 +0.02(+0.08%)
Jul 07, 2022 25.08 25.08 24.14 24.33 11,841,866 -1.11(-4.36%)
Jul 06, 2022 25.67 26.18 24.91 25.44 17,978,006 -0.25(-0.97%)
Jul 05, 2022 26.94 27.54 25.69 25.69 23,642,708 -0.18(-0.70%)
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 14,001,432 +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%)
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.