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 )

6.910 +0.060 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 29, 2018 200.64 202.86 197.28 202.63 417,867 -0.69(-0.34%)
Jun 28, 2018 207.23 208.95 201.49 203.32 734,606 -3.67(-1.78%)
Jun 27, 2018 200.41 207.19 196.85 207.00 742,030 +4.98(+2.46%)
Jun 26, 2018 201.79 203.63 199.65 202.02 326,718 -1.00(-0.49%)
Jun 25, 2018 197.97 207.15 197.62 203.02 979,536 +7.96(+4.08%)
Jun 22, 2018 193.06 195.67 192.84 195.06 268,674 -1.07(-0.55%)
Jun 21, 2018 192.61 197.28 192.53 196.13 392,776 +3.90(+2.03%)
Jun 20, 2018 191.69 193.22 190.84 192.22 280,024 -1.15(-0.59%)
Jun 19, 2018 197.50 192.84 193.37 422,256 +2.30(+1.20%)
Jun 18, 2018 193.45 194.60 190.92 191.07 318,472 +1.15(+0.60%)
Jun 15, 2018 193.61 189.28 189.93 435,281 +0.77(+0.40%)
Jun 14, 2018 188.85 190.62 187.94 189.16 365,436 -1.68(-0.88%)
Jun 13, 2018 188.17 191.00 187.63 190.84 324,172 +2.30(+1.22%)
Jun 12, 2018 188.40 190.16 187.94 188.55 264,996 -0.76(-0.40%)
Jun 11, 2018 189.62 190.00 187.78 189.31 255,362 -0.92(-0.48%)
Jun 08, 2018 192.99 193.33 190.08 190.23 342,972 -1.68(-0.88%)
Jun 07, 2018 190.62 193.91 189.89 191.92 493,539 +0.54(+0.28%)
Jun 06, 2018 196.59 191.38 191.38 374,874 -4.98(-2.53%)
Jun 05, 2018 196.74 198.50 195.59 196.36 259,022 -0.46(-0.23%)
Jun 04, 2018 197.74 198.27 196.28 196.82 303,262 -2.83(-1.42%)
Jun 01, 2018 202.48 202.63 199.04 199.65 451,750 -6.51(-3.16%)
May 31, 2018 203.17 207.30 202.26 206.16 644,011 +4.13(+2.05%)
May 30, 2018 206.92 207.07 200.80 202.02 455,070 -8.04(-3.83%)
May 29, 2018 207.61 213.15 205.54 210.06 772,432 +6.74(+3.31%)
May 25, 2018 203.32 203.32 203.32 0 +1.68(+0.84%)
May 24, 2018 201.41 206.15 200.79 201.64 480,424 +1.30(+0.65%)
May 23, 2018 205.31 205.70 200.34 200.34 560,824 -1.76(-0.87%)
May 22, 2018 199.19 202.91 198.50 202.10 454,474 +1.53(+0.76%)
May 21, 2018 201.18 202.10 198.96 200.57 514,486 -4.36(-2.13%)
May 18, 2018 204.16 205.84 203.48 204.93 415,214 +1.68(+0.83%)
May 17, 2018 203.63 205.31 200.57 203.25 541,370 +0.46(+0.23%)
May 16, 2018 205.39 205.39 201.64 202.79 375,005 -2.68(-1.30%)
May 15, 2018 204.55 207.76 204.31 205.47 719,914 +4.21(+2.09%)
May 14, 2018 200.41 202.48 198.74 201.26 390,161 -0.61(-0.30%)
May 11, 2018 203.25 204.24 200.73 201.87 408,899 -1.22(-0.60%)
May 10, 2018 207.00 207.30 202.33 203.09 576,631 -5.97(-2.86%)
May 09, 2018 213.50 214.88 208.18 209.06 525,306 -6.12(-2.85%)
May 08, 2018 216.26 219.55 214.27 215.19 608,417 +0.00(+0.00%)
May 07, 2018 215.19 217.17 212.51 215.19 484,470 -2.07(-0.95%)
May 04, 2018 229.12 229.96 215.42 217.26 721,088 -8.65(-3.83%)
May 03, 2018 227.05 235.09 224.15 225.91 1,086,738 +1.53(+0.68%)
May 02, 2018 220.62 225.61 218.34 224.38 548,333 +4.67(+2.13%)
May 01, 2018 222.61 227.13 219.63 219.71 617,382 -1.61(-0.73%)
Apr 30, 2018 214.50 221.39 212.89 221.31 438,944 +5.36(+2.48%)
Apr 27, 2018 215.04 218.71 214.19 215.95 356,252 -0.54(-0.25%)
Apr 26, 2018 220.32 221.70 214.19 216.49 535,811 -7.04(-3.15%)
Apr 25, 2018 225.14 230.58 222.09 223.53 740,204 -1.38(-0.61%)
Apr 24, 2018 213.43 229.15 212.97 224.91 901,544 +8.65(+4.00%)
Apr 23, 2018 214.58 219.23 213.04 216.26 468,468 +0.08(+0.04%)
Apr 20, 2018 210.98 218.48 210.44 216.18 635,718 +5.66(+2.69%)
Apr 19, 2018 209.06 213.27 208.38 210.52 704,302 +3.37(+1.63%)
Apr 18, 2018 206.31 208.38 205.09 207.15 438,618 -0.54(-0.26%)
Apr 17, 2018 209.68 211.06 206.00 207.69 491,122 -6.81(-3.18%)
Apr 16, 2018 215.19 217.56 212.28 214.50 447,914 -5.36(-2.44%)
Apr 13, 2018 214.12 222.69 213.96 219.86 658,489 +2.14(+0.98%)
Apr 12, 2018 219.55 220.01 215.08 217.72 563,204 -5.36(-2.40%)
Apr 11, 2018 223.99 224.13 218.48 223.07 594,535 +3.06(+1.39%)
Apr 10, 2018 222.16 225.60 217.41 220.01 744,880 -11.18(-4.83%)
Apr 09, 2018 229.35 231.95 220.38 231.19 658,449 -2.83(-1.21%)
Apr 06, 2018 224.99 238.38 220.70 234.02 983,768 +14.62(+6.66%)
Apr 05, 2018 219.63 222.71 216.87 219.40 706,609 -4.82(-2.15%)
Apr 04, 2018 242.75 243.28 222.46 224.22 835,967 -7.81(-3.37%)
Apr 03, 2018 237.31 243.05 230.51 232.03 917,275 -9.11(-3.78%)
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.