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 )

7.840 +0.040 (+0.51%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 26, 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 227.10 227.75 220.79 221.98 427,700 -4.48(-1.98%)
Nov 29, 2018 227.10 230.31 222.53 226.47 463,792 +1.37(+0.61%)
Nov 28, 2018 238.36 241.27 225.00 225.09 716,132 -16.65(-6.89%)
Nov 27, 2018 247.42 249.16 241.75 241.75 495,851 -2.29(-0.94%)
Nov 26, 2018 248.88 250.25 243.85 244.03 579,276 -12.08(-4.72%)
Nov 23, 2018 256.66 256.94 251.81 256.11 282,685 +5.12(+2.04%)
Nov 21, 2018 250.99 250.99 250.99 0 -2.29(-0.90%)
Nov 20, 2018 250.25 256.20 245.86 253.28 996,726 +15.10(+6.34%)
Nov 19, 2018 230.12 242.66 229.48 238.18 797,630 +9.70(+4.25%)
Nov 16, 2018 233.60 234.88 226.01 228.48 821,488 -1.83(-0.79%)
Nov 15, 2018 241.47 246.05 228.84 230.31 1,183,214 -7.14(-3.01%)
Nov 14, 2018 227.20 242.02 226.28 237.44 911,006 +4.57(+1.96%)
Nov 13, 2018 230.03 234.79 224.36 232.87 845,239 +1.28(+0.55%)
Nov 12, 2018 220.52 232.69 219.88 231.59 774,105 +12.81(+5.86%)
Nov 09, 2018 216.22 222.62 215.67 218.78 619,654 +5.95(+2.79%)
Nov 08, 2018 213.56 215.67 211.09 212.83 560,950 +1.10(+0.52%)
Nov 07, 2018 220.15 221.16 211.28 211.73 720,039 -14.27(-6.32%)
Nov 06, 2018 230.58 230.67 225.55 226.01 329,011 -4.39(-1.91%)
Nov 05, 2018 232.96 235.52 228.66 230.40 505,858 -3.66(-1.56%)
Nov 02, 2018 226.65 239.91 225.82 234.06 891,040 +4.21(+1.83%)
Nov 01, 2018 234.88 238.09 229.39 229.85 800,433 -7.41(-3.12%)
Oct 31, 2018 237.17 238.82 230.40 237.26 989,561 -7.69(-3.14%)
Oct 30, 2018 257.30 258.67 244.22 244.95 1,277,383 -11.80(-4.60%)
Oct 29, 2018 242.48 268.01 238.45 256.75 1,444,828 +4.39(+1.74%)
Oct 26, 2018 250.90 260.41 243.21 252.36 2,311,418 +12.99(+5.43%)
Oct 25, 2018 247.60 250.62 234.70 239.37 1,149,269 -14.09(-5.56%)
Oct 24, 2018 232.96 254.74 231.77 253.46 1,501,267 +21.14(+9.10%)
Oct 23, 2018 238.91 244.49 228.94 232.32 1,454,129 +3.84(+1.68%)
Oct 22, 2018 223.81 230.03 222.90 228.48 617,004 +2.93(+1.30%)
Oct 19, 2018 223.26 227.38 218.05 225.55 739,074 +0.92(+0.41%)
Oct 18, 2018 218.14 228.29 216.49 224.63 1,094,846 +8.88(+4.11%)
Oct 17, 2018 215.49 222.16 213.93 215.76 709,434 +0.18(+0.08%)
Oct 16, 2018 225.37 226.47 214.57 215.58 700,873 -14.92(-6.47%)
Oct 15, 2018 227.93 230.95 224.36 230.49 690,954 +3.66(+1.61%)
Oct 12, 2018 224.63 236.30 223.99 226.83 1,481,624 -9.42(-3.99%)
Oct 11, 2018 224.63 241.01 220.43 236.25 3,549,720 +13.82(+6.21%)
Oct 10, 2018 203.96 222.81 203.77 222.44 1,342,452 +19.95(+9.85%)
Oct 09, 2018 202.68 203.86 199.56 202.49 389,083 +0.82(+0.41%)
Oct 08, 2018 203.31 206.61 200.84 201.67 553,902 +0.27(+0.14%)
Oct 05, 2018 197.92 204.96 196.59 201.39 533,841 +3.20(+1.62%)
Oct 04, 2018 194.81 201.76 194.71 198.19 549,090 +4.67(+2.41%)
Oct 03, 2018 191.79 194.44 190.60 193.52 244,667 -0.46(-0.24%)
Oct 02, 2018 193.98 194.71 192.34 193.98 267,123 +0.46(+0.24%)
Oct 01, 2018 192.61 195.08 191.15 193.52 247,693 -2.38(-1.21%)
Sep 28, 2018 196.91 197.09 194.44 195.90 254,543 +0.28(+0.14%)
Sep 27, 2018 195.90 196.64 192.97 195.63 239,294 -1.56(-0.79%)
Sep 26, 2018 195.08 197.92 192.34 197.19 315,118 +1.92(+0.98%)
Sep 25, 2018 193.52 195.72 193.43 195.26 128,768 +0.71(+0.37%)
Sep 24, 2018 194.09 195.92 193.73 194.55 230,206 +1.73(+0.90%)
Sep 21, 2018 190.63 193.09 190.26 192.82 326,936 +0.55(+0.29%)
Sep 20, 2018 194.09 194.28 191.36 192.27 431,746 -4.47(-2.27%)
Sep 19, 2018 197.47 197.66 195.92 196.74 273,967 -0.73(-0.37%)
Sep 18, 2018 200.21 200.21 196.10 197.47 368,116 -3.38(-1.68%)
Sep 17, 2018 197.75 201.31 197.66 200.85 268,102 +3.47(+1.76%)
Sep 14, 2018 197.02 199.30 196.74 197.38 188,288 -0.18(-0.09%)
Sep 13, 2018 198.57 199.12 197.02 197.56 271,620 -3.38(-1.68%)
Sep 12, 2018 200.94 202.86 199.48 200.94 333,119 +0.09(+0.05%)
Sep 11, 2018 204.59 205.50 200.03 200.85 210,608 -2.19(-1.08%)
Sep 10, 2018 201.76 203.59 201.04 203.04 178,805 -1.00(-0.49%)
Sep 07, 2018 205.42 206.06 201.76 204.05 365,996 +1.37(+0.68%)
Sep 06, 2018 200.85 205.23 200.12 202.68 352,540 +1.92(+0.95%)
Sep 05, 2018 200.03 203.27 199.66 200.76 326,666 +1.55(+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.