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

7.230 +0.070 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2022 17.53 17.99 17.20 17.30 19,490,082 -0.34(-1.95%)
Jan 31, 2022 18.74 17.59 17.65 19,262,348 -1.01(-5.39%)
Jan 28, 2022 19.95 20.62 18.64 18.65 22,630,372 -1.50(-7.44%)
Jan 27, 2022 19.21 20.40 18.73 20.15 28,885,576 +0.32(+1.60%)
Jan 26, 2022 18.85 20.47 18.40 19.83 31,546,622 +0.14(+0.71%)
Jan 25, 2022 19.90 20.66 19.14 19.69 37,562,944 +0.71(+3.73%)
Jan 24, 2022 20.04 21.52 18.94 18.99 54,125,304 -0.25(-1.31%)
Jan 21, 2022 18.33 19.25 18.03 19.24 38,396,192 +1.07(+5.89%)
Jan 20, 2022 17.37 18.23 16.78 18.17 20,110,872 +0.57(+3.23%)
Jan 19, 2022 16.89 17.63 16.72 17.60 16,739,846 +0.52(+3.05%)
Jan 18, 2022 16.74 17.19 16.72 17.08 18,181,082 +0.87(+5.40%)
Jan 14, 2022 16.20 0 -0.01(-0.06%)
Jan 13, 2022 15.46 16.33 15.40 16.21 17,052,394 +0.62(+4.00%)
Jan 12, 2022 15.53 15.79 15.37 15.59 13,273,912 -0.11(-0.71%)
Jan 11, 2022 16.18 16.52 15.70 15.70 14,924,253 -0.47(-2.88%)
Jan 10, 2022 16.45 17.08 16.13 16.17 21,802,546 +0.09(+0.58%)
Jan 07, 2022 15.92 16.24 15.78 16.07 15,268,153 +0.18(+1.11%)
Jan 06, 2022 15.92 16.16 15.62 15.90 16,429,930 +0.05(+0.29%)
Jan 05, 2022 15.04 15.87 14.96 15.85 14,835,653 +0.85(+5.65%)
Jan 04, 2022 14.84 15.18 14.77 15.00 8,870,673 +0.03(+0.19%)
Jan 03, 2022 15.13 15.36 14.98 14.98 6,981,471 -0.27(-1.77%)
Dec 31, 2021 15.19 15.28 15.07 15.24 8,281,467 +0.10(+0.68%)
Dec 30, 2021 14.98 15.18 14.87 15.14 5,404,555 +0.12(+0.81%)
Dec 29, 2021 15.07 15.16 14.92 15.02 7,245,600 -0.04(-0.25%)
Dec 28, 2021 15.00 15.15 14.89 15.06 7,355,630 +0.03(+0.19%)
Dec 27, 2021 15.57 15.57 15.03 15.03 10,298,388 -0.66(-4.21%)
Dec 23, 2021 15.89 15.91 15.54 15.69 9,398,356 -0.30(-1.86%)
Dec 22, 2021 16.53 16.55 15.99 15.99 8,110,083 -0.50(-3.05%)
Dec 21, 2021 17.00 17.28 16.47 16.49 12,281,251 -0.92(-5.29%)
Dec 20, 2021 17.50 17.85 17.38 17.41 14,458,542 +0.52(+3.09%)
Dec 17, 2021 16.71 17.08 16.37 16.89 18,566,402 +0.53(+3.24%)
Dec 16, 2021 15.74 16.53 15.71 16.36 16,671,450 +0.43(+2.69%)
Dec 15, 2021 16.72 17.01 15.92 15.93 21,066,256 -0.81(-4.84%)
Dec 14, 2021 16.78 17.07 16.48 16.74 12,195,930 +0.36(+2.22%)
Dec 13, 2021 16.02 16.42 15.99 16.38 7,301,230 +0.41(+2.56%)
Dec 10, 2021 16.14 16.42 15.95 15.97 11,630,952 -0.46(-2.78%)
Dec 09, 2021 16.25 16.45 16.15 16.43 10,295,412 +0.33(+2.02%)
Dec 08, 2021 16.19 16.39 16.06 16.10 8,794,544 -0.14(-0.86%)
Dec 07, 2021 16.67 16.69 16.18 16.24 16,927,774 -1.09(-6.28%)
Dec 06, 2021 17.65 17.94 17.09 17.33 13,949,997 -0.62(-3.47%)
Dec 03, 2021 17.31 18.48 17.16 17.95 19,528,866 +0.44(+2.50%)
Dec 02, 2021 18.22 18.36 17.29 17.52 21,851,300 -0.84(-4.56%)
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.