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 (%)
Nov 30, 2022 19.18 19.47 17.41 17.43 31,349,560 -1.78(-9.25%)
Nov 29, 2022 19.09 19.49 18.90 19.21 16,680,034 +0.11(+0.58%)
Nov 28, 2022 18.67 19.21 18.43 19.10 19,371,482 +0.87(+4.80%)
Nov 25, 2022 18.29 18.32 18.14 18.22 6,330,915 +0.02(+0.10%)
Nov 23, 2022 18.59 18.62 18.11 18.20 20,136,520 -0.32(-1.71%)
Nov 22, 2022 19.01 19.23 18.50 18.52 15,011,078 -0.78(-4.05%)
Nov 21, 2022 19.29 19.56 19.12 19.30 13,437,559 +0.22(+1.17%)
Nov 18, 2022 18.84 19.53 18.83 19.08 21,183,404 -0.24(-1.25%)
Nov 17, 2022 19.90 19.94 19.23 19.32 27,128,284 +0.19(+0.97%)
Nov 16, 2022 18.95 19.23 18.82 19.14 17,782,260 +0.44(+2.34%)
Nov 15, 2022 18.32 19.29 18.15 18.70 31,196,468 -0.50(-2.62%)
Nov 14, 2022 18.98 19.23 18.48 19.20 20,333,292 +0.47(+2.53%)
Nov 11, 2022 19.13 19.43 18.58 18.73 23,511,468 -0.55(-2.85%)
Nov 10, 2022 20.48 20.93 19.20 19.27 31,817,562 -3.78(-16.39%)
Nov 09, 2022 22.07 23.15 21.87 23.05 27,954,996 +1.34(+6.17%)
Nov 08, 2022 21.87 22.45 21.16 21.71 24,259,266 -0.34(-1.56%)
Nov 07, 2022 22.48 22.85 21.94 22.06 19,428,848 -0.65(-2.87%)
Nov 04, 2022 22.57 23.91 22.21 22.71 36,029,952 -1.00(-4.20%)
Nov 03, 2022 23.62 24.11 23.12 23.71 31,050,706 +0.74(+3.20%)
Nov 02, 2022 21.47 22.99 22.97 39,023,432 +1.59(+7.44%)
Nov 01, 2022 20.46 21.57 20.40 21.38 19,468,072 +0.30(+1.41%)
Oct 31, 2022 21.04 21.23 20.73 21.08 17,668,424 +0.44(+2.12%)
Oct 28, 2022 22.26 22.27 20.54 20.64 28,786,090 -1.58(-7.12%)
Oct 27, 2022 21.69 22.32 21.34 22.23 32,190,902 +0.37(+1.70%)
Oct 26, 2022 21.91 21.96 20.92 21.85 29,662,402 +0.47(+2.22%)
Oct 25, 2022 22.47 22.47 21.29 21.38 25,509,452 -1.05(-4.69%)
Oct 24, 2022 22.98 23.50 22.20 22.43 26,229,880 -0.87(-3.72%)
Oct 21, 2022 25.17 25.47 23.17 23.30 36,657,436 -1.78(-7.09%)
Oct 20, 2022 24.55 25.25 23.64 25.07 33,764,796 +0.62(+2.55%)
Oct 19, 2022 24.38 25.03 23.80 24.45 26,617,932 +0.50(+2.10%)
Oct 18, 2022 23.12 24.66 23.06 23.95 28,655,644 -0.87(-3.49%)
Oct 17, 2022 25.45 25.45 24.53 24.81 32,564,978 -2.06(-7.66%)
Oct 14, 2022 24.64 27.02 24.28 26.87 36,690,852 +1.70(+6.77%)
Oct 13, 2022 29.02 29.24 24.80 25.17 65,623,836 -2.11(-7.74%)
Oct 12, 2022 26.93 27.35 26.56 27.28 23,534,880 +0.25(+0.93%)
Oct 11, 2022 26.93 27.46 25.86 27.03 32,439,270 +0.54(+2.04%)
Oct 10, 2022 25.65 27.01 25.61 26.49 29,466,860 +0.60(+2.30%)
Oct 07, 2022 24.73 26.26 24.65 25.89 33,617,448 +1.99(+8.33%)
Oct 06, 2022 23.44 23.98 22.87 23.90 34,411,556 +0.74(+3.17%)
Oct 05, 2022 23.84 24.28 22.72 23.17 28,773,622 +0.15(+0.65%)
Oct 04, 2022 24.13 24.15 22.99 23.02 37,993,780 -2.34(-9.21%)
Oct 03, 2022 26.60 27.03 24.88 25.35 29,058,364 -2.14(-7.79%)
Sep 30, 2022 26.46 27.51 25.59 27.49 34,519,388 +1.23(+4.68%)
Sep 29, 2022 25.45 26.88 25.40 26.26 37,074,716 +1.55(+6.29%)
Sep 28, 2022 26.03 26.42 24.31 24.71 29,059,538 -1.53(-5.82%)
Sep 27, 2022 25.23 26.78 24.73 26.24 35,595,724 +0.20(+0.75%)
Sep 26, 2022 25.59 26.30 24.81 26.04 35,577,652 +0.78(+3.10%)
Sep 23, 2022 24.77 26.17 24.76 25.26 37,285,464 +1.19(+4.95%)
Sep 22, 2022 23.61 24.20 23.41 24.07 35,184,688 +0.61(+2.62%)
Sep 21, 2022 21.94 23.45 21.37 23.45 38,848,932 +1.19(+5.35%)
Sep 20, 2022 22.12 22.76 21.94 22.26 23,818,642 +0.72(+3.33%)
Sep 19, 2022 22.62 22.63 21.54 21.55 25,534,388 -0.49(-2.24%)
Sep 16, 2022 22.29 22.61 21.92 22.04 34,375,012 +0.52(+2.42%)
Sep 15, 2022 21.09 21.75 20.61 21.52 29,083,300 +0.69(+3.31%)
Sep 14, 2022 20.84 21.38 20.56 20.83 24,822,596 -0.20(-0.97%)
Sep 13, 2022 19.89 21.22 19.69 21.03 30,255,364 +2.40(+12.89%)
Sep 12, 2022 18.91 18.97 18.50 18.63 17,180,888 -0.60(-3.10%)
Sep 09, 2022 19.81 19.85 19.09 19.23 23,868,086 -0.94(-4.66%)
Sep 08, 2022 20.95 21.14 20.09 20.17 24,400,484 -0.40(-1.95%)
Sep 07, 2022 21.78 21.83 20.42 20.57 17,393,436 -1.16(-5.35%)
Sep 06, 2022 21.35 22.11 21.17 21.73 20,400,284 +0.25(+1.17%)
Sep 02, 2022 20.21 21.78 20.00 21.48 25,253,604 +0.66(+3.17%)
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.