Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.870 -0.170 (-2.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 230.47 231.12 224.06 225.27 421,454 -4.55(-1.98%)
Nov 29, 2018 230.47 233.72 225.83 229.82 457,020 +1.39(+0.61%)
Nov 28, 2018 241.89 244.84 228.34 228.43 705,674 -16.90(-6.89%)
Nov 27, 2018 251.09 252.85 245.33 245.33 488,610 -2.32(-0.94%)
Nov 26, 2018 252.57 253.96 247.46 247.65 570,817 -12.26(-4.72%)
Nov 23, 2018 260.46 260.74 255.54 259.91 278,557 +5.20(+2.04%)
Nov 21, 2018 254.71 254.71 254.71 0 -2.32(-0.90%)
Nov 20, 2018 253.96 260.00 249.51 257.03 982,171 +15.32(+6.34%)
Nov 19, 2018 233.53 246.26 232.88 241.71 785,982 +9.84(+4.25%)
Nov 16, 2018 237.06 238.36 229.36 231.86 809,492 -1.86(-0.79%)
Nov 15, 2018 245.05 249.69 232.24 233.72 1,165,935 -7.24(-3.01%)
Nov 14, 2018 230.56 245.61 229.63 240.96 897,703 +4.64(+1.96%)
Nov 13, 2018 233.44 238.27 227.69 236.32 832,896 +1.30(+0.55%)
Nov 12, 2018 223.78 236.13 223.13 235.02 762,801 +13.00(+5.86%)
Nov 09, 2018 219.42 225.92 218.86 222.02 610,606 +6.04(+2.79%)
Nov 08, 2018 216.73 218.86 214.22 215.99 552,758 +1.11(+0.52%)
Nov 07, 2018 223.41 224.44 214.41 214.87 709,524 -14.49(-6.32%)
Nov 06, 2018 234.00 234.09 228.89 229.36 324,207 -4.46(-1.91%)
Nov 05, 2018 236.41 239.01 232.05 233.81 498,471 -3.71(-1.56%)
Nov 02, 2018 230.01 243.47 229.17 237.53 878,028 +4.27(+1.83%)
Nov 01, 2018 238.36 241.61 232.79 233.26 788,744 -7.52(-3.12%)
Oct 31, 2018 240.69 242.36 233.81 240.78 975,110 -7.80(-3.14%)
Oct 30, 2018 261.11 262.51 247.84 248.58 1,258,730 -11.98(-4.60%)
Oct 29, 2018 246.07 271.98 241.99 260.56 1,423,730 +4.46(+1.74%)
Oct 26, 2018 254.61 264.27 246.81 256.10 2,277,665 +13.19(+5.43%)
Oct 25, 2018 251.27 254.34 238.18 242.91 1,132,487 -14.30(-5.56%)
Oct 24, 2018 236.41 258.51 235.21 257.21 1,479,344 +21.45(+9.10%)
Oct 23, 2018 242.45 248.11 232.33 235.76 1,432,894 +3.90(+1.68%)
Oct 22, 2018 227.13 233.44 226.20 231.86 607,994 +2.97(+1.30%)
Oct 19, 2018 226.57 230.75 221.28 228.89 728,281 +0.93(+0.41%)
Oct 18, 2018 221.37 231.68 219.70 227.96 1,078,858 +9.01(+4.11%)
Oct 17, 2018 218.68 225.46 217.10 218.96 699,074 +0.19(+0.09%)
Oct 16, 2018 228.71 229.82 217.75 218.77 690,638 -15.14(-6.47%)
Oct 15, 2018 231.31 234.37 227.69 233.91 680,864 +3.72(+1.61%)
Oct 12, 2018 227.96 239.80 227.31 230.19 1,459,987 -9.56(-3.99%)
Oct 11, 2018 227.96 244.59 223.69 239.76 3,497,883 +14.02(+6.21%)
Oct 10, 2018 206.98 226.11 206.79 225.74 1,322,848 +20.24(+9.85%)
Oct 09, 2018 205.68 206.88 202.52 205.49 383,401 +0.83(+0.41%)
Oct 08, 2018 206.33 209.67 203.82 204.66 545,813 +0.28(+0.14%)
Oct 05, 2018 200.85 208.00 199.50 204.38 526,045 +3.25(+1.62%)
Oct 04, 2018 197.69 204.75 197.60 201.13 541,071 +4.74(+2.41%)
Oct 03, 2018 194.63 197.32 193.42 196.39 241,094 -0.47(-0.24%)
Oct 02, 2018 196.86 197.60 195.19 196.86 263,222 +0.47(+0.24%)
Oct 01, 2018 195.46 197.97 193.98 196.39 244,076 -2.41(-1.21%)
Sep 28, 2018 199.83 200.01 197.32 198.81 250,826 +0.28(+0.14%)
Sep 27, 2018 198.81 199.55 195.84 198.53 235,799 -1.58(-0.79%)
Sep 26, 2018 197.97 200.85 195.19 200.11 310,516 +1.95(+0.98%)
Sep 25, 2018 196.39 198.62 196.30 198.16 126,888 +0.72(+0.37%)
Sep 24, 2018 196.97 198.82 196.60 197.44 226,844 +1.76(+0.90%)
Sep 21, 2018 193.45 195.95 193.08 195.68 322,162 +0.56(+0.28%)
Sep 20, 2018 196.97 197.16 194.19 195.12 425,442 -4.54(-2.27%)
Sep 19, 2018 200.40 200.59 198.82 199.66 269,966 -0.74(-0.37%)
Sep 18, 2018 203.18 203.18 199.01 200.40 362,741 -3.43(-1.68%)
Sep 17, 2018 200.68 204.29 200.59 203.83 264,187 +3.52(+1.76%)
Sep 14, 2018 199.94 202.25 199.66 200.31 185,539 -0.19(-0.09%)
Sep 13, 2018 201.51 202.07 199.94 200.49 267,654 -3.43(-1.68%)
Sep 12, 2018 203.92 205.87 202.44 203.92 328,255 +0.09(+0.05%)
Sep 11, 2018 207.63 208.54 202.99 203.83 207,533 -2.22(-1.08%)
Sep 10, 2018 204.75 206.61 204.02 206.05 176,194 -1.02(-0.49%)
Sep 07, 2018 208.46 209.11 204.75 207.07 360,651 +1.39(+0.68%)
Sep 06, 2018 203.83 208.28 203.09 205.68 347,391 +1.95(+0.96%)
Sep 05, 2018 202.99 206.29 202.62 203.74 321,896 +1.58(+0.78%)
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.