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 )

6.730 +0.040 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2018 251.32 257.55 248.98 248.98 872,797 -7.60(-2.96%)
Dec 28, 2018 251.08 260.62 245.58 256.58 1,410,398 +1.70(+0.67%)
Dec 27, 2018 272.91 284.80 254.88 254.88 1,069,606 +1.21(+0.48%)
Dec 26, 2018 293.06 301.44 253.67 253.67 1,417,357 -45.19(-15.12%)
Dec 24, 2018 283.43 299.40 278.65 298.86 1,115,001 +21.85(+7.89%)
Dec 21, 2018 258.21 279.36 248.50 277.00 1,850,504 +15.74(+6.02%)
Dec 20, 2018 252.88 268.39 247.56 261.26 1,727,221 +11.98(+4.81%)
Dec 19, 2018 237.53 253.90 226.02 249.28 1,585,194 +11.59(+4.88%)
Dec 18, 2018 231.82 242.70 229.86 237.69 1,031,963 +1.02(+0.43%)
Dec 17, 2018 226.65 241.76 223.44 236.67 1,054,947 +13.08(+5.85%)
Dec 14, 2018 217.96 225.24 215.21 223.59 998,742 +11.59(+5.47%)
Dec 13, 2018 209.18 214.82 206.75 212.00 1,052,228 +0.63(+0.30%)
Dec 12, 2018 206.60 211.77 203.00 211.38 917,967 -3.29(-1.53%)
Dec 11, 2018 206.21 218.74 205.58 214.66 1,057,225 -0.24(-0.11%)
Dec 10, 2018 216.62 228.21 212.16 214.90 1,305,062 -1.02(-0.47%)
Dec 07, 2018 202.76 217.96 198.77 215.92 1,433,159 +14.49(+7.19%)
Dec 06, 2018 210.36 218.27 201.43 201.43 1,536,562 +1.25(+0.63%)
Dec 04, 2018 184.83 201.47 183.89 200.18 1,291,682 +17.23(+9.42%)
Dec 03, 2018 180.83 186.47 180.52 182.95 566,066 -7.05(-3.71%)
Nov 30, 2018 194.38 194.93 188.98 190.00 499,703 -3.84(-1.98%)
Nov 29, 2018 194.38 197.12 190.47 193.83 541,871 +1.17(+0.61%)
Nov 28, 2018 204.01 206.50 192.58 192.66 836,691 -14.25(-6.89%)
Nov 27, 2018 211.77 213.26 206.91 206.91 579,327 -1.96(-0.94%)
Nov 26, 2018 213.02 214.20 208.71 208.87 676,797 -10.34(-4.72%)
Nov 23, 2018 219.68 219.91 215.53 219.21 330,275 +4.39(+2.04%)
Nov 21, 2018 214.82 214.82 214.82 0 -1.96(-0.90%)
Nov 20, 2018 214.20 219.29 210.44 216.78 1,164,523 +12.92(+6.34%)
Nov 19, 2018 196.97 207.69 196.42 203.86 931,910 +8.30(+4.25%)
Nov 16, 2018 199.94 201.04 193.44 195.56 959,785 -1.57(-0.79%)
Nov 15, 2018 206.68 210.59 195.87 197.12 1,382,406 -6.11(-3.01%)
Nov 14, 2018 194.46 207.15 193.68 203.23 1,064,373 +3.92(+1.96%)
Nov 13, 2018 196.89 200.96 192.03 199.31 987,533 +1.10(+0.55%)
Nov 12, 2018 188.74 199.16 188.19 198.22 904,424 +10.96(+5.86%)
Nov 09, 2018 185.06 190.54 184.59 187.25 723,972 +5.09(+2.79%)
Nov 08, 2018 182.79 184.59 180.68 182.16 655,385 +0.94(+0.52%)
Nov 07, 2018 188.43 189.29 180.83 181.22 841,256 -12.22(-6.32%)
Nov 06, 2018 197.36 197.44 193.05 193.44 384,400 -3.76(-1.91%)
Nov 05, 2018 199.39 201.59 195.71 197.20 591,018 -3.13(-1.56%)
Nov 02, 2018 193.99 205.35 193.28 200.33 1,041,045 +3.60(+1.83%)
Nov 01, 2018 201.04 203.78 196.34 196.73 935,185 -6.34(-3.12%)
Oct 31, 2018 203.00 204.41 197.20 203.07 1,156,152 -6.58(-3.14%)
Oct 30, 2018 220.23 221.40 209.03 209.65 1,492,429 -10.10(-4.60%)
Oct 29, 2018 207.54 229.39 204.09 219.76 1,688,063 +3.76(+1.74%)
Oct 26, 2018 214.74 222.89 208.16 216.00 2,700,543 +11.12(+5.43%)
Oct 25, 2018 211.92 214.51 200.88 204.88 1,342,747 -12.06(-5.56%)
Oct 24, 2018 199.39 218.03 198.38 216.94 1,754,003 +18.09(+9.10%)
Oct 23, 2018 204.48 209.26 195.95 198.85 1,698,930 +3.29(+1.68%)
Oct 22, 2018 191.56 196.89 190.78 195.56 720,876 +2.51(+1.30%)
Oct 19, 2018 191.09 194.62 186.63 193.05 863,496 +0.78(+0.41%)
Oct 18, 2018 186.71 195.40 185.30 192.27 1,279,162 +7.60(+4.11%)
Oct 17, 2018 184.44 190.15 183.10 184.67 828,866 +0.16(+0.08%)
Oct 16, 2018 192.89 193.83 183.65 184.51 818,864 -12.76(-6.47%)
Oct 15, 2018 195.09 197.67 192.03 197.28 807,276 +3.13(+1.61%)
Oct 12, 2018 192.27 202.25 191.72 194.15 1,731,053 -8.07(-3.99%)
Oct 11, 2018 192.27 206.29 188.66 202.21 4,147,311 +11.83(+6.21%)
Oct 10, 2018 174.57 190.70 174.41 190.39 1,568,452 +17.07(+9.85%)
Oct 09, 2018 173.47 174.49 170.81 173.31 454,584 +0.70(+0.41%)
Oct 08, 2018 174.02 176.84 171.91 172.61 647,151 +0.24(+0.14%)
Oct 05, 2018 169.40 175.43 168.26 172.38 623,713 +2.74(+1.62%)
Oct 04, 2018 166.74 172.69 166.66 169.63 641,528 +3.99(+2.41%)
Oct 03, 2018 164.15 166.42 163.13 165.64 285,857 -0.39(-0.24%)
Oct 02, 2018 166.03 166.66 164.62 166.03 312,092 +0.39(+0.24%)
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.