Skip to main content

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

7.840 +0.040 (+0.51%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 374.10 377.38 372.19 376.38 186,108 -1.64(-0.43%)
Jun 29, 2017 367.81 384.68 367.81 378.02 259,627 +9.03(+2.45%)
Jun 28, 2017 373.46 374.65 367.62 368.99 199,167 -9.85(-2.60%)
Jun 27, 2017 371.09 378.84 369.54 378.84 192,640 +8.94(+2.42%)
Jun 26, 2017 366.99 370.91 364.98 369.90 64,903 -0.37(-0.10%)
Jun 23, 2017 371.45 373.55 368.84 370.27 70,393 -1.73(-0.47%)
Jun 22, 2017 371.27 372.64 368.72 372.00 64,120 +0.82(+0.22%)
Jun 21, 2017 369.18 373.64 368.36 371.18 87,506 +0.46(+0.12%)
Jun 20, 2017 365.62 371.00 365.35 370.73 101,044 +6.84(+1.88%)
Jun 19, 2017 368.54 369.08 363.34 363.89 120,530 -9.21(-2.47%)
Jun 16, 2017 372.37 377.48 372.28 373.10 119,506 -0.09(-0.02%)
Jun 15, 2017 377.93 379.48 372.46 373.19 164,785 +2.28(+0.61%)
Jun 14, 2017 367.99 375.19 367.81 370.91 206,469 +1.19(+0.32%)
Jun 13, 2017 372.00 373.92 369.18 369.72 104,781 -5.56(-1.48%)
Jun 12, 2017 376.20 379.48 374.65 375.29 170,066 +0.91(+0.24%)
Jun 09, 2017 371.27 381.21 367.26 374.37 276,432 +1.28(+0.34%)
Jun 08, 2017 372.92 375.65 370.36 373.10 129,363 -0.46(-0.12%)
Jun 07, 2017 373.64 377.29 372.28 373.55 144,849 -1.82(-0.49%)
Jun 06, 2017 374.92 375.90 372.03 375.38 102,419 +3.28(+0.88%)
Jun 05, 2017 372.00 372.83 370.54 372.09 55,993 +1.00(+0.27%)
Jun 02, 2017 374.37 376.01 370.18 371.09 135,980 -3.92(-1.05%)
Jun 01, 2017 381.40 382.86 374.83 375.01 171,155 -8.94(-2.33%)
May 31, 2017 381.76 387.60 381.58 383.95 127,418 +0.55(+0.14%)
May 30, 2017 384.22 385.13 382.04 383.40 85,027 +1.19(+0.31%)
May 26, 2017 383.40 383.77 381.67 382.22 105,913 -0.27(-0.07%)
May 25, 2017 384.86 385.99 380.57 382.49 177,277 -5.47(-1.41%)
May 24, 2017 389.24 390.97 387.19 387.96 87,149 -2.64(-0.68%)
May 23, 2017 391.06 392.98 389.51 390.61 62,688 -2.19(-0.56%)
May 22, 2017 396.35 396.44 392.07 392.80 85,973 -6.57(-1.64%)
May 19, 2017 403.92 404.38 395.08 399.36 159,772 -7.75(-1.90%)
May 18, 2017 412.77 413.77 401.92 407.11 236,854 -4.65(-1.13%)
May 17, 2017 400.82 412.13 398.09 411.77 265,523 +20.70(+5.29%)
May 16, 2017 388.33 393.14 388.14 391.06 77,326 +0.73(+0.19%)
May 15, 2017 394.07 394.16 389.24 390.33 73,628 -5.75(-1.45%)
May 12, 2017 396.08 397.81 395.33 396.08 68,826 +2.01(+0.51%)
May 11, 2017 394.53 400.46 393.44 394.07 101,651 +2.19(+0.56%)
May 10, 2017 394.53 395.44 391.88 391.88 64,546 -2.19(-0.56%)
May 09, 2017 391.52 395.90 390.33 394.07 87,029 +1.19(+0.30%)
May 08, 2017 392.43 395.35 391.88 392.89 73,503 +0.18(+0.05%)
May 05, 2017 395.53 397.79 392.68 392.70 99,107 -4.83(-1.22%)
May 04, 2017 396.90 402.19 396.54 397.54 103,444 -1.09(-0.27%)
May 03, 2017 399.73 402.46 397.45 398.63 104,214 +1.37(+0.34%)
May 02, 2017 396.72 399.55 396.26 397.26 115,232 -0.64(-0.16%)
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.