Skip to main content

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

7.800 -0.090 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 15.87 16.10 15.76 15.90 22,403,282 +0.24(+1.56%)
May 30, 2023 15.43 15.81 15.38 15.66 17,928,910 -0.01(-0.06%)
May 26, 2023 16.21 16.22 15.57 15.67 25,086,890 -0.62(-3.82%)
May 25, 2023 16.25 16.54 16.08 16.29 30,918,926 -0.38(-2.26%)
May 24, 2023 16.52 16.83 16.47 16.67 27,611,910 +0.36(+2.19%)
May 23, 2023 15.98 16.37 15.87 16.31 20,972,408 +0.53(+3.34%)
May 22, 2023 15.81 15.95 15.60 15.78 17,518,938 +0.00(+0.00%)
May 19, 2023 15.62 15.94 15.56 15.78 29,611,918 +0.06(+0.36%)
May 18, 2023 16.22 16.24 15.66 15.72 38,663,332 -0.44(-2.74%)
May 17, 2023 16.52 16.72 16.08 16.17 27,113,954 -0.60(-3.59%)
May 16, 2023 16.58 16.77 16.46 16.77 17,916,472 +0.34(+2.06%)
May 15, 2023 16.52 16.76 16.37 16.43 20,734,750 -0.17(-1.02%)
May 12, 2023 16.36 16.89 16.35 16.60 25,739,196 +0.10(+0.63%)
May 11, 2023 16.52 16.77 16.47 16.50 31,798,112 +0.09(+0.57%)
May 10, 2023 16.29 16.89 16.20 16.40 29,707,996 -0.22(-1.30%)
May 09, 2023 16.62 16.66 16.50 16.62 14,444,002 +0.22(+1.32%)
May 08, 2023 16.39 16.58 16.35 16.40 16,527,081 -0.01(-0.06%)
May 05, 2023 16.88 16.93 16.27 16.41 32,006,588 -0.93(-5.37%)
May 04, 2023 17.14 17.53 17.09 17.34 46,940,148 +0.36(+2.11%)
May 03, 2023 16.59 17.01 16.27 16.99 32,882,668 +0.37(+2.21%)
May 02, 2023 16.19 16.99 16.17 16.62 32,047,812 +0.54(+3.34%)
May 01, 2023 16.09 16.11 15.84 16.08 18,173,474 +0.06(+0.35%)
Apr 28, 2023 16.55 16.56 16.03 16.03 32,001,650 -0.41(-2.52%)
Apr 27, 2023 17.14 17.16 16.39 16.44 35,276,184 -1.00(-5.72%)
Apr 26, 2023 17.14 17.52 17.01 17.44 25,042,870 +0.23(+1.31%)
Apr 25, 2023 16.68 17.23 16.62 17.21 26,056,642 +0.77(+4.70%)
Apr 24, 2023 16.52 16.68 16.38 16.44 16,579,709 -0.05(-0.29%)
Apr 21, 2023 16.48 16.72 16.42 16.49 18,248,496 -0.02(-0.11%)
Apr 20, 2023 16.59 16.69 16.28 16.51 25,592,194 +0.29(+1.80%)
Apr 19, 2023 16.45 16.45 16.10 16.21 17,091,982 +0.01(+0.06%)
Apr 18, 2023 16.04 16.37 16.03 16.20 15,425,479 -0.02(-0.12%)
Apr 17, 2023 16.42 16.57 16.22 16.22 16,308,509 -0.17(-1.03%)
Apr 14, 2023 16.36 16.68 16.09 16.39 24,068,136 +0.12(+0.75%)
Apr 13, 2023 16.79 16.85 16.22 16.27 31,660,752 -0.63(-3.73%)
Apr 12, 2023 16.45 17.00 16.42 16.90 30,590,034 +0.19(+1.13%)
Apr 11, 2023 16.65 16.81 16.53 16.71 13,935,997 +0.00(+0.00%)
Apr 10, 2023 17.08 17.17 16.71 16.71 17,050,528 -0.05(-0.28%)
Apr 06, 2023 17.07 17.20 16.73 16.76 23,040,824 -0.18(-1.06%)
Apr 05, 2023 16.91 17.15 16.80 16.94 31,396,738 +0.16(+0.95%)
Apr 04, 2023 16.43 16.96 16.39 16.78 29,975,434 +0.26(+1.60%)
Apr 03, 2023 16.76 16.82 16.45 16.52 21,250,830 -0.16(-0.96%)
Mar 31, 2023 17.30 17.32 16.66 16.68 26,706,880 -0.73(-4.17%)
Mar 30, 2023 17.34 17.66 17.32 17.40 30,252,180 -0.31(-1.75%)
Mar 29, 2023 17.91 18.07 17.65 17.71 25,166,844 -0.77(-4.18%)
Mar 28, 2023 18.47 18.77 18.37 18.48 20,528,384 +0.12(+0.67%)
Mar 27, 2023 18.13 18.50 18.03 18.36 24,303,102 -0.10(-0.56%)
Mar 24, 2023 19.01 19.37 18.44 18.46 43,330,836 -0.36(-1.90%)
Mar 23, 2023 18.54 19.22 17.93 18.82 52,137,212 -0.10(-0.55%)
Mar 22, 2023 18.04 18.95 17.53 18.93 36,345,004 +0.91(+5.07%)
Mar 21, 2023 18.27 18.50 17.95 18.01 27,149,486 -0.76(-4.05%)
Mar 20, 2023 19.19 19.30 18.69 18.77 31,390,292 -0.49(-2.56%)
Mar 17, 2023 18.82 19.51 18.67 19.27 39,955,108 +0.60(+3.19%)
Mar 16, 2023 20.03 20.12 18.59 18.67 43,275,368 -0.95(-4.84%)
Mar 15, 2023 20.17 20.48 19.62 19.62 51,960,792 +0.33(+1.69%)
Mar 14, 2023 19.46 20.02 19.00 19.29 34,651,272 -1.00(-4.91%)
Mar 13, 2023 20.83 21.00 19.47 20.29 62,870,264 +0.12(+0.60%)
Mar 10, 2023 19.43 20.41 19.11 20.17 61,221,424 +0.86(+4.43%)
Mar 09, 2023 18.20 19.47 17.95 19.31 43,612,092 +1.01(+5.54%)
Mar 08, 2023 18.36 18.61 18.18 18.30 26,204,378 -0.07(-0.41%)
Mar 07, 2023 17.57 18.46 17.53 18.37 29,602,566 +0.82(+4.67%)
Mar 06, 2023 17.48 17.61 17.17 17.55 25,476,246 -0.04(-0.21%)
Mar 03, 2023 18.20 18.31 17.54 17.59 26,891,458 -0.89(-4.83%)
Mar 02, 2023 19.18 19.25 18.33 18.48 32,747,674 -0.40(-2.12%)
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.