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 )

6.705 +0.015 (+0.22%)
Streaming Delayed Price Updated: 3:23 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 (%)
Apr 30, 2020 93.44 96.42 92.98 94.65 5,653,093 +2.51(+2.73%)
Apr 29, 2020 93.72 95.03 90.37 92.14 6,972,746 -7.72(-7.74%)
Apr 28, 2020 94.37 100.24 94.09 99.87 6,069,346 +1.49(+1.51%)
Apr 27, 2020 100.80 101.26 97.26 98.38 4,449,044 -4.65(-4.52%)
Apr 24, 2020 105.73 108.24 102.28 103.03 5,380,877 -4.47(-4.16%)
Apr 23, 2020 105.92 107.96 101.91 107.50 7,272,599 +0.00(+0.00%)
Apr 22, 2020 108.52 110.29 105.17 107.50 5,355,959 -7.63(-6.63%)
Apr 21, 2020 111.31 116.34 109.54 115.13 8,715,070 +9.68(+9.18%)
Apr 20, 2020 104.70 105.92 100.70 105.45 6,655,381 +5.03(+5.00%)
Apr 17, 2020 101.91 105.36 99.59 100.42 6,521,717 -8.56(-7.86%)
Apr 16, 2020 109.08 113.17 108.06 108.99 7,817,346 -1.67(-1.51%)
Apr 15, 2020 111.03 113.36 108.80 110.66 7,136,029 +6.52(+6.26%)
Apr 14, 2020 107.59 109.08 103.12 104.15 8,070,490 -10.14(-8.88%)
Apr 13, 2020 112.71 119.50 112.24 114.29 7,574,698 +3.26(+2.93%)
Apr 09, 2020 111.87 114.76 107.50 111.03 9,124,733 -5.49(-4.71%)
Apr 08, 2020 125.55 129.09 114.94 116.53 7,255,343 -13.31(-10.25%)
Apr 07, 2020 116.34 130.30 115.13 129.83 9,482,546 -0.47(-0.36%)
Apr 06, 2020 144.26 146.59 126.67 130.30 7,553,594 -33.04(-20.23%)
Apr 03, 2020 158.69 168.92 154.03 163.34 6,703,524 +6.61(+4.22%)
Apr 02, 2020 170.69 171.53 154.96 156.73 8,980,809 -11.54(-6.86%)
Apr 01, 2020 165.20 172.27 159.24 168.27 7,351,869 +19.92(+13.43%)
Mar 31, 2020 143.70 150.87 139.61 148.35 5,831,115 +6.42(+4.52%)
Mar 30, 2020 153.85 157.29 140.82 141.93 6,373,389 -15.36(-9.76%)
Mar 27, 2020 158.13 161.57 145.49 157.29 6,914,901 +12.38(+8.54%)
Mar 26, 2020 170.60 171.06 142.31 144.91 7,919,235 -31.37(-17.79%)
Mar 25, 2020 181.67 192.56 155.34 176.28 7,981,601 -10.05(-5.39%)
Mar 24, 2020 215.46 217.69 186.05 186.33 6,059,256 -67.38(-26.56%)
Mar 23, 2020 236.80 266.55 232.65 253.71 5,042,018 +19.77(+8.45%)
Mar 20, 2020 199.01 234.68 194.30 233.94 4,544,975 +15.98(+7.33%)
Mar 19, 2020 210.66 228.95 189.96 217.96 4,559,466 +13.12(+6.41%)
Mar 18, 2020 216.48 234.40 196.34 204.84 4,633,503 +23.10(+12.71%)
Mar 17, 2020 204.00 225.72 173.42 181.74 4,890,731 -37.60(-17.14%)
Mar 16, 2020 219.90 222.67 188.21 219.34 4,926,702 +55.44(+33.82%)
Mar 13, 2020 184.97 222.02 163.08 163.91 5,161,277 -61.35(-27.24%)
Mar 12, 2020 211.49 226.36 189.87 225.25 5,092,711 +50.08(+28.59%)
Mar 11, 2020 165.20 180.72 163.17 175.18 3,803,146 +22.17(+14.49%)
Mar 10, 2020 160.30 182.11 152.91 153.00 4,333,483 -27.07(-15.03%)
Mar 09, 2020 177.49 181.46 165.48 180.07 3,544,352 +34.19(+23.43%)
Mar 06, 2020 151.99 155.87 144.13 145.89 4,724,653 +6.93(+4.99%)
Mar 05, 2020 136.56 142.01 131.66 138.96 2,900,943 +12.66(+10.02%)
Mar 04, 2020 136.28 140.16 126.21 126.30 3,380,780 -18.39(-12.71%)
Mar 03, 2020 132.77 148.11 127.04 144.69 4,221,427 +11.46(+8.60%)
Mar 02, 2020 150.23 156.14 133.14 133.23 4,091,704 -20.42(-13.29%)
Feb 28, 2020 164.83 169.73 152.45 153.65 5,791,368 +2.40(+1.59%)
Feb 27, 2020 141.27 151.25 135.72 151.25 5,879,850 +18.20(+13.68%)
Feb 26, 2020 129.72 134.25 124.82 133.05 4,001,728 +1.29(+0.98%)
Feb 25, 2020 119.09 132.86 118.26 131.75 5,285,778 +10.99(+9.10%)
Feb 24, 2020 119.93 121.87 117.34 120.76 3,724,592 +10.99(+10.02%)
Feb 21, 2020 108.01 110.59 107.60 109.76 1,813,556 +3.23(+3.04%)
Feb 20, 2020 105.70 109.49 104.87 106.53 1,732,061 +1.48(+1.41%)
Feb 19, 2020 105.61 105.97 104.40 105.05 737,322 -1.66(-1.56%)
Feb 18, 2020 106.81 108.10 106.25 106.71 1,364,129 +0.92(+0.87%)
Feb 14, 2020 105.97 107.12 105.70 105.79 882,837 -0.55(-0.52%)
Feb 13, 2020 107.45 107.73 105.24 106.34 1,656,326 +0.46(+0.44%)
Feb 12, 2020 106.53 106.81 105.70 105.88 1,062,184 -2.12(-1.97%)
Feb 11, 2020 107.08 108.56 106.25 108.01 1,211,252 -0.65(-0.60%)
Feb 10, 2020 112.07 112.07 108.56 108.65 804,053 -2.22(-2.00%)
Feb 07, 2020 110.41 111.61 109.58 110.87 1,346,660 +1.66(+1.52%)
Feb 06, 2020 109.21 110.41 109.02 109.21 1,025,832 -0.83(-0.76%)
Feb 05, 2020 110.87 112.63 110.04 110.04 1,773,582 -4.06(-3.56%)
Feb 04, 2020 115.40 115.77 113.18 114.11 1,559,448 -5.64(-4.71%)
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.