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

7.230 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 148.12 156.72 147.77 153.42 1,094,434 +5.04(+3.40%)
Jul 30, 2019 149.77 150.29 147.77 148.38 410,186 +0.95(+0.65%)
Jul 29, 2019 146.90 148.29 146.73 147.43 292,262 +0.87(+0.59%)
Jul 26, 2019 148.38 148.71 146.29 146.56 465,549 -2.95(-1.98%)
Jul 25, 2019 148.03 150.81 148.03 149.51 561,286 +2.00(+1.36%)
Jul 24, 2019 150.64 150.90 147.43 147.51 495,162 -2.00(-1.34%)
Jul 23, 2019 150.73 152.12 149.42 149.51 570,418 -2.95(-1.94%)
Jul 22, 2019 153.16 154.03 151.77 152.46 539,550 -1.48(-0.96%)
Jul 19, 2019 149.51 154.11 149.42 153.94 706,336 +2.69(+1.78%)
Jul 18, 2019 153.77 154.46 150.55 151.25 778,891 -1.39(-0.91%)
Jul 17, 2019 149.77 152.64 149.51 152.64 469,703 +2.87(+1.91%)
Jul 16, 2019 148.47 150.21 148.12 149.77 466,571 +1.56(+1.06%)
Jul 15, 2019 147.77 149.07 147.69 148.21 322,477 -0.17(-0.12%)
Jul 12, 2019 149.51 150.03 148.21 148.38 560,756 -1.91(-1.27%)
Jul 11, 2019 150.29 152.03 149.94 150.29 612,696 -0.96(-0.63%)
Jul 10, 2019 151.68 152.55 149.77 151.25 738,753 -2.17(-1.42%)
Jul 09, 2019 156.11 156.11 152.99 153.42 384,037 -0.61(-0.39%)
Jul 08, 2019 153.77 154.90 153.25 154.03 416,759 +2.43(+1.60%)
Jul 05, 2019 153.07 155.16 151.25 151.59 669,213 +0.69(+0.46%)
Jul 03, 2019 153.33 153.62 150.90 150.90 420,069 -3.56(-2.31%)
Jul 02, 2019 155.85 157.15 154.46 154.46 406,145 -1.22(-0.78%)
Jul 01, 2019 153.94 157.76 153.51 155.68 865,428 -4.00(-2.50%)
Jun 28, 2019 160.72 161.59 158.98 159.67 663,273 -2.61(-1.61%)
Jun 27, 2019 162.71 163.32 161.41 162.28 535,488 -1.74(-1.06%)
Jun 26, 2019 161.93 164.28 160.89 164.02 479,348 +0.69(+0.43%)
Jun 25, 2019 158.81 163.76 158.72 163.32 930,304 +10.42(+6.82%)
Jun 24, 2019 152.06 153.23 151.56 152.90 346,185 +0.67(+0.44%)
Jun 21, 2019 152.31 152.73 150.06 152.23 654,861 +0.08(+0.05%)
Jun 20, 2019 151.31 155.23 150.90 152.15 946,409 -3.75(-2.40%)
Jun 19, 2019 156.98 158.56 155.12 155.90 540,383 -1.33(-0.85%)
Jun 18, 2019 158.81 159.40 155.15 157.23 844,839 -4.83(-2.98%)
Jun 17, 2019 161.90 162.40 160.73 162.06 252,396 -0.25(-0.15%)
Jun 14, 2019 162.31 163.73 161.15 162.31 518,116 +0.83(+0.52%)
Jun 13, 2019 161.81 163.31 160.98 161.48 761,462 -2.17(-1.32%)
Jun 12, 2019 163.31 164.65 162.15 163.65 712,953 +0.92(+0.56%)
Jun 11, 2019 159.31 163.98 158.56 162.73 861,638 +0.00(+0.00%)
Jun 10, 2019 161.90 162.81 159.40 162.73 889,160 -2.17(-1.31%)
Jun 07, 2019 167.98 168.29 162.71 164.90 1,151,111 -4.92(-2.89%)
Jun 06, 2019 172.48 173.98 168.56 169.81 871,361 -3.33(-1.92%)
Jun 05, 2019 174.31 178.23 173.06 173.15 893,746 -3.50(-1.98%)
Jun 04, 2019 184.81 185.89 177.48 176.65 1,420,214 -13.41(-7.06%)
Jun 03, 2019 188.48 193.14 186.06 190.06 1,332,645 +1.83(+0.97%)
May 31, 2019 186.89 188.64 184.98 188.23 1,164,829 +7.08(+3.91%)
May 30, 2019 181.14 183.56 179.23 181.14 1,217,114 -1.25(-0.69%)
May 29, 2019 181.56 185.64 180.48 182.39 1,152,457 +3.67(+2.05%)
May 28, 2019 173.40 178.89 171.48 178.73 684,420 +4.67(+2.68%)
May 24, 2019 172.31 175.31 171.40 174.06 699,327 -0.67(-0.38%)
May 23, 2019 173.31 177.90 173.23 174.73 1,335,452 +5.83(+3.45%)
May 22, 2019 169.23 169.73 166.98 168.90 583,604 +1.42(+0.85%)
May 21, 2019 168.65 169.06 166.48 167.48 681,940 -4.50(-2.62%)
May 20, 2019 171.73 173.40 169.31 171.98 975,799 +3.42(+2.03%)
May 17, 2019 169.73 169.73 163.77 168.56 1,185,519 +3.33(+2.02%)
May 16, 2019 168.48 168.56 162.48 165.23 1,130,802 -4.75(-2.79%)
May 15, 2019 176.31 176.65 168.56 169.98 1,215,033 -3.00(-1.73%)
May 14, 2019 175.40 175.73 169.56 172.98 1,047,365 -4.42(-2.49%)
May 13, 2019 174.98 179.14 173.06 177.40 1,877,948 +12.33(+7.47%)
May 10, 2019 169.31 175.23 163.65 165.06 1,521,273 -2.17(-1.30%)
May 09, 2019 170.06 173.31 166.31 167.23 1,867,413 +1.50(+0.91%)
May 08, 2019 165.81 167.06 162.65 165.73 1,302,404 +0.58(+0.35%)
May 07, 2019 161.65 168.56 160.40 165.15 1,517,596 +8.00(+5.09%)
May 06, 2019 162.98 163.40 156.40 157.15 876,449 +1.92(+1.23%)
May 03, 2019 157.31 157.65 154.73 155.23 578,760 -4.58(-2.87%)
May 02, 2019 159.23 162.56 157.40 159.81 1,143,170 +1.17(+0.73%)
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.