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
)
8.970
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 10, 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 (%)
May 29, 2020
82.93
85.29
80.85
81.41
5,303,884
-1.04(-1.26%)
May 28, 2020
81.23
83.11
79.43
82.45
5,866,536
+0.47(+0.58%)
May 27, 2020
83.21
87.84
81.98
81.98
6,045,322
-3.97(-4.62%)
May 26, 2020
83.40
86.23
83.11
85.95
3,998,774
-3.21(-3.60%)
May 22, 2020
90.01
91.24
89.07
89.16
2,891,415
-0.57(-0.63%)
May 21, 2020
88.12
90.86
87.27
89.73
5,215,120
+1.79(+2.04%)
May 20, 2020
89.07
89.25
87.08
87.93
4,652,980
-4.82(-5.19%)
May 19, 2020
90.39
92.75
88.78
92.75
3,781,292
+2.93(+3.26%)
May 18, 2020
91.80
92.37
88.12
89.82
5,654,895
-9.26(-9.34%)
May 15, 2020
103.14
104.27
98.98
99.08
5,579,017
-1.32(-1.32%)
May 14, 2020
107.20
109.94
100.21
100.40
8,202,452
-3.78(-3.63%)
May 13, 2020
99.45
106.82
98.32
104.18
8,453,844
+5.29(+5.35%)
May 12, 2020
92.18
98.98
91.62
98.89
4,171,629
+5.57(+5.97%)
May 11, 2020
95.39
95.77
91.80
93.32
4,042,716
+0.09(+0.10%)
May 08, 2020
94.83
96.05
92.94
93.22
4,304,370
-4.91(-5.00%)
May 07, 2020
98.13
98.89
95.96
98.13
4,288,499
-3.68(-3.62%)
May 06, 2020
97.94
102.10
97.47
101.82
4,379,000
+1.98(+1.99%)
May 05, 2020
99.45
100.49
96.62
99.83
4,302,427
-2.93(-2.85%)
May 04, 2020
106.16
107.67
102.38
102.76
5,143,590
-0.85(-0.82%)
May 01, 2020
101.34
104.93
100.40
103.61
5,354,187
+7.56(+7.87%)
Apr 30, 2020
94.83
97.85
94.35
96.05
5,570,615
+2.55(+2.73%)
Apr 29, 2020
95.11
96.43
91.71
93.50
6,871,014
-7.84(-7.74%)
Apr 28, 2020
95.77
101.72
95.49
101.34
5,980,795
+1.51(+1.51%)
Apr 27, 2020
102.29
102.76
98.70
99.83
4,384,133
-4.72(-4.52%)
Apr 24, 2020
107.29
109.84
103.80
104.56
5,302,370
-4.53(-4.16%)
Apr 23, 2020
107.48
109.56
103.42
109.09
7,166,492
+0.00(+0.00%)
Apr 22, 2020
110.13
111.92
106.73
109.09
5,277,816
-7.75(-6.63%)
Apr 21, 2020
112.96
118.06
111.17
116.83
8,587,917
+9.82(+9.18%)
Apr 20, 2020
106.25
107.48
102.19
107.01
6,558,279
+5.10(+5.01%)
Apr 17, 2020
103.42
106.92
101.06
101.91
6,426,565
-8.69(-7.86%)
Apr 16, 2020
110.69
114.85
109.66
110.60
7,703,291
-1.70(-1.51%)
Apr 15, 2020
112.68
115.04
110.41
112.30
7,031,915
+6.61(+6.26%)
Apr 14, 2020
109.18
110.69
104.65
105.69
7,952,742
-10.30(-8.88%)
Apr 13, 2020
114.38
121.27
113.91
115.98
7,464,184
+3.31(+2.93%)
Apr 09, 2020
113.53
116.45
109.09
112.68
8,991,604
-5.57(-4.71%)
Apr 08, 2020
127.41
131.00
116.64
118.25
7,149,488
-13.51(-10.25%)
Apr 07, 2020
118.06
132.23
116.83
131.76
9,344,196
-0.47(-0.36%)
Apr 06, 2020
146.40
148.76
128.54
132.23
7,443,388
-33.53(-20.23%)
Apr 03, 2020
161.03
171.43
156.31
165.76
6,605,721
+6.71(+4.22%)
Apr 02, 2020
173.22
174.07
157.26
159.05
8,849,779
-11.71(-6.86%)
Apr 01, 2020
167.65
174.82
161.60
170.76
7,244,606
+20.21(+13.43%)
Mar 31, 2020
145.83
153.10
141.67
150.55
5,746,039
+6.52(+4.52%)
Mar 30, 2020
156.12
159.62
142.90
144.03
6,280,402
-15.58(-9.76%)
Mar 27, 2020
160.47
163.96
147.64
159.62
6,814,013
+12.56(+8.54%)
Mar 26, 2020
173.12
173.60
144.41
147.06
7,803,694
-31.83(-17.79%)
Mar 25, 2020
184.36
195.41
157.63
178.89
7,865,150
-10.20(-5.39%)
Mar 24, 2020
218.65
220.92
188.80
189.09
5,970,851
-70.08(-27.04%)
Mar 23, 2020
241.90
272.29
237.65
259.17
4,935,860
+20.20(+8.45%)
Mar 20, 2020
203.29
239.73
198.48
238.97
4,449,282
+16.33(+7.33%)
Mar 19, 2020
215.19
233.87
194.05
222.64
4,463,467
+13.40(+6.41%)
Mar 18, 2020
221.13
239.44
200.56
209.24
4,535,946
+23.60(+12.71%)
Mar 17, 2020
208.39
230.57
177.15
185.65
4,787,759
-38.41(-17.14%)
Mar 16, 2020
224.62
227.46
192.25
224.06
4,822,972
+56.63(+33.82%)
Mar 13, 2020
188.95
226.79
166.58
167.43
5,052,608
-62.67(-27.24%)
Mar 12, 2020
216.04
231.23
193.95
230.10
4,985,485
+51.15(+28.59%)
Mar 11, 2020
168.75
184.61
166.68
178.94
3,723,072
+22.65(+14.49%)
Mar 10, 2020
163.75
186.02
156.20
156.29
4,242,243
-27.65(-15.03%)
Mar 09, 2020
181.30
185.36
169.03
183.95
3,469,726
+34.92(+23.43%)
Mar 06, 2020
155.25
159.22
147.23
149.03
4,625,177
+7.08(+4.99%)
Mar 05, 2020
139.49
145.06
134.49
141.95
2,839,864
+12.93(+10.02%)
Mar 04, 2020
139.21
143.18
128.92
129.02
3,309,598
-18.78(-12.71%)
Mar 03, 2020
135.62
151.29
129.77
147.80
4,132,547
+11.70(+8.60%)
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
.