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: 6:30 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 (%)
Jun 30, 2017 379.64 382.98 377.70 381.96 183,391 -1.67(-0.43%)
Jun 29, 2017 373.26 390.38 373.26 383.62 255,836 +9.16(+2.45%)
Jun 28, 2017 379.00 380.20 373.07 374.46 196,258 -10.00(-2.60%)
Jun 27, 2017 376.59 384.46 375.02 384.46 189,827 +9.07(+2.42%)
Jun 26, 2017 372.43 376.40 370.39 375.39 63,955 -0.37(-0.10%)
Jun 23, 2017 376.96 379.09 374.31 375.76 69,365 -1.76(-0.47%)
Jun 22, 2017 376.77 378.16 374.18 377.52 63,184 +0.83(+0.22%)
Jun 21, 2017 374.65 379.18 373.81 376.68 86,228 +0.46(+0.12%)
Jun 20, 2017 371.04 376.50 370.76 376.22 99,568 +6.94(+1.88%)
Jun 19, 2017 374.00 374.55 368.72 369.28 118,770 -9.35(-2.47%)
Jun 16, 2017 377.89 383.07 377.79 378.63 117,761 -0.09(-0.02%)
Jun 15, 2017 383.53 385.11 377.98 378.72 162,379 +2.31(+0.61%)
Jun 14, 2017 373.44 380.75 373.26 376.40 203,454 +1.20(+0.32%)
Jun 13, 2017 377.52 379.46 374.65 375.20 103,251 -5.64(-1.48%)
Jun 12, 2017 381.77 385.11 380.20 380.85 167,583 +0.92(+0.24%)
Jun 09, 2017 376.77 386.86 372.70 379.92 272,395 +1.30(+0.34%)
Jun 08, 2017 378.44 381.22 375.85 378.63 127,474 -0.46(-0.12%)
Jun 07, 2017 379.18 382.88 377.79 379.09 142,734 -1.85(-0.49%)
Jun 06, 2017 380.48 381.47 377.54 380.94 100,923 +3.33(+0.88%)
Jun 05, 2017 377.52 378.36 376.04 377.61 55,175 +1.02(+0.27%)
Jun 02, 2017 379.92 381.59 375.66 376.59 133,995 -3.98(-1.05%)
Jun 01, 2017 387.05 388.53 380.38 380.57 168,656 -9.07(-2.33%)
May 31, 2017 387.42 393.34 387.23 389.64 125,557 +0.56(+0.14%)
May 30, 2017 389.92 390.84 387.70 389.08 83,785 +1.20(+0.31%)
May 26, 2017 389.08 389.45 387.33 387.88 104,366 -0.28(-0.07%)
May 25, 2017 390.56 391.71 386.21 388.16 174,688 -5.55(-1.41%)
May 24, 2017 395.01 396.77 392.92 393.71 85,876 -2.68(-0.68%)
May 23, 2017 396.86 398.80 395.29 396.40 61,772 -2.22(-0.56%)
May 22, 2017 402.23 402.32 397.88 398.62 84,717 -6.66(-1.64%)
May 19, 2017 409.91 410.37 400.93 405.28 157,439 -7.87(-1.90%)
May 18, 2017 418.89 419.90 407.87 413.15 233,395 -4.72(-1.13%)
May 17, 2017 406.76 418.24 403.99 417.87 261,645 +21.01(+5.29%)
May 16, 2017 394.08 398.96 393.90 396.86 76,197 +0.74(+0.19%)
May 15, 2017 399.91 400.00 395.01 396.12 72,553 -5.83(-1.45%)
May 12, 2017 401.95 403.71 401.19 401.95 67,821 +2.04(+0.51%)
May 11, 2017 400.38 406.39 399.26 399.91 100,167 +2.22(+0.56%)
May 10, 2017 400.38 401.30 397.69 397.69 63,603 -2.22(-0.56%)
May 09, 2017 397.32 401.76 396.12 399.91 85,758 +1.20(+0.30%)
May 08, 2017 398.25 401.21 397.69 398.71 72,430 +0.19(+0.05%)
May 05, 2017 401.39 403.69 398.50 398.52 97,660 -4.91(-1.22%)
May 04, 2017 402.78 408.15 402.41 403.43 101,933 -1.11(-0.27%)
May 03, 2017 405.65 408.43 403.34 404.54 102,693 +1.39(+0.34%)
May 02, 2017 402.60 405.47 402.13 403.15 113,549 -0.65(-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.