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
)
8.560
-0.040 (-0.47%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Feb 28, 2018
245.07
256.83
243.63
256.83
576,531
+8.33(+3.35%)
Feb 27, 2018
238.78
248.50
236.68
248.50
634,847
+9.35(+3.91%)
Feb 26, 2018
244.80
246.37
239.06
239.15
546,962
-8.98(-3.62%)
Feb 23, 2018
256.37
257.94
248.13
248.13
592,969
-12.59(-4.83%)
Feb 22, 2018
262.57
260.72
968,422
-1.02(-0.39%)
Feb 21, 2018
256.09
261.73
248.13
261.73
656,626
+4.44(+1.73%)
Feb 20, 2018
255.81
259.98
252.11
257.29
617,451
+4.81(+1.91%)
Feb 16, 2018
252.48
252.48
252.48
0
-0.46(-0.18%)
Feb 15, 2018
257.29
262.35
252.85
252.94
715,446
-9.25(-3.53%)
Feb 14, 2018
278.86
278.95
261.46
262.20
779,705
-11.20(-4.10%)
Feb 13, 2018
280.24
282.10
271.82
273.40
615,169
-2.59(-0.94%)
Feb 12, 2018
280.89
287.19
270.43
275.99
929,058
-11.66(-4.05%)
Feb 09, 2018
290.98
318.56
281.09
287.65
1,437,902
-14.07(-4.66%)
Feb 08, 2018
270.34
301.99
269.88
301.72
1,136,375
+30.26(+11.15%)
Feb 07, 2018
269.05
271.45
257.29
271.45
906,197
+4.90(+1.84%)
Feb 06, 2018
297.09
300.51
265.07
266.55
1,120,699
-6.66(-2.44%)
Feb 05, 2018
257.66
285.15
251.31
273.21
1,492,496
+21.75(+8.65%)
Feb 02, 2018
240.26
251.74
239.62
251.46
741,726
+15.27(+6.47%)
Feb 01, 2018
237.67
238.32
232.49
236.19
504,831
+0.74(+0.31%)
Jan 31, 2018
233.41
238.48
231.75
235.45
598,022
-0.37(-0.16%)
Jan 30, 2018
233.88
234.43
232.67
235.82
628,633
+7.13(+3.12%)
Jan 29, 2018
225.64
229.02
224.53
228.69
455,087
+4.54(+2.02%)
Jan 26, 2018
229.71
230.54
224.16
224.16
287,858
-8.05(-3.47%)
Jan 25, 2018
230.08
234.25
229.80
232.21
333,713
-0.09(-0.04%)
Jan 24, 2018
230.27
235.63
228.65
232.30
420,249
+0.09(+0.04%)
Jan 23, 2018
233.41
234.29
231.19
232.21
243,498
-1.48(-0.63%)
Jan 22, 2018
240.08
240.08
233.69
233.69
242,707
-5.74(-2.40%)
Jan 19, 2018
240.72
242.58
239.43
239.43
268,798
-3.06(-1.26%)
Jan 18, 2018
241.65
243.96
240.45
242.48
317,900
+1.02(+0.42%)
Jan 17, 2018
245.63
247.82
240.17
241.47
334,588
-7.03(-2.83%)
Jan 16, 2018
242.02
250.44
240.17
248.50
374,150
+2.59(+1.05%)
Jan 12, 2018
245.91
245.91
245.91
0
-4.81(-1.92%)
Jan 11, 2018
254.33
254.88
250.66
250.72
220,118
-5.55(-2.17%)
Jan 10, 2018
255.30
256.27
161,350
+1.20(+0.47%)
Jan 09, 2018
255.35
256.18
252.95
255.07
247,215
-1.66(-0.65%)
Jan 08, 2018
258.50
259.32
256.26
256.74
156,741
-1.48(-0.57%)
Jan 05, 2018
260.62
262.20
257.66
258.22
178,917
-5.00(-1.90%)
Jan 04, 2018
264.33
264.60
261.64
263.21
292,704
-3.24(-1.22%)
Jan 03, 2018
271.08
271.08
266.00
266.45
154,149
-5.00(-1.84%)
Jan 02, 2018
274.41
275.80
271.45
271.45
139,335
-5.83(-2.10%)
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%)
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
.