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 (%)
Jul 31, 2017 292.46 295.42 292.09 294.58 127,482 +0.61(+0.21%)
Jul 28, 2017 295.04 296.78 293.54 293.98 119,602 +1.21(+0.41%)
Jul 27, 2017 290.12 298.30 290.12 292.77 194,876 +0.68(+0.23%)
Jul 26, 2017 290.80 293.15 290.80 292.09 97,896 -0.07(-0.03%)
Jul 25, 2017 291.02 293.00 290.65 292.16 95,802 -1.97(-0.67%)
Jul 24, 2017 294.28 295.95 293.61 294.13 81,556 +0.30(+0.10%)
Jul 21, 2017 295.42 296.40 293.83 293.83 98,841 +0.76(+0.26%)
Jul 20, 2017 292.31 295.18 292.09 293.07 123,662 -0.30(-0.10%)
Jul 19, 2017 296.86 296.93 293.37 293.37 172,878 -4.70(-1.58%)
Jul 18, 2017 300.34 301.79 298.07 298.07 119,587 -0.76(-0.25%)
Jul 17, 2017 298.98 299.36 297.27 298.83 87,155 +0.30(+0.10%)
Jul 14, 2017 302.77 303.16 297.04 298.52 183,132 -4.17(-1.38%)
Jul 13, 2017 304.05 305.11 302.16 302.69 96,313 -1.51(-0.50%)
Jul 12, 2017 306.86 306.86 303.45 304.20 135,451 -6.89(-2.22%)
Jul 11, 2017 311.25 316.25 309.74 311.10 99,388 +0.76(+0.24%)
Jul 10, 2017 312.08 312.69 308.83 310.34 93,398 -1.21(-0.39%)
Jul 07, 2017 315.04 315.69 310.64 311.55 176,834 -5.91(-1.86%)
Jul 06, 2017 312.54 318.30 311.93 317.46 201,772 +8.41(+2.72%)
Jul 05, 2017 309.51 313.07 308.22 309.05 113,017 -1.89(-0.61%)
Jul 03, 2017 308.37 310.95 306.55 310.95 86,286 -1.67(-0.53%)
Jun 30, 2017 310.72 313.45 309.13 312.61 224,071 -1.36(-0.43%)
Jun 29, 2017 305.49 319.51 305.49 313.98 312,586 +7.50(+2.45%)
Jun 28, 2017 310.19 311.17 305.34 306.48 239,793 -8.18(-2.60%)
Jun 27, 2017 308.22 314.66 306.93 314.66 231,935 +7.42(+2.42%)
Jun 26, 2017 304.81 308.07 303.14 307.24 78,142 -0.30(-0.10%)
Jun 23, 2017 308.52 310.26 306.35 307.54 84,752 -1.44(-0.47%)
Jun 22, 2017 308.37 309.51 306.25 308.98 77,199 +0.68(+0.22%)
Jun 21, 2017 306.63 310.34 305.95 308.30 105,355 +0.38(+0.12%)
Jun 20, 2017 303.68 308.14 303.45 307.92 121,654 +5.68(+1.88%)
Jun 19, 2017 306.10 306.55 301.78 302.24 145,116 -7.65(-2.47%)
Jun 16, 2017 309.28 313.52 309.20 309.89 143,883 -0.07(-0.02%)
Jun 15, 2017 313.90 315.19 309.36 309.96 198,398 +1.89(+0.61%)
Jun 14, 2017 305.64 311.63 305.49 308.07 248,585 +0.99(+0.32%)
Jun 13, 2017 308.98 310.57 306.63 307.08 126,154 -4.62(-1.48%)
Jun 12, 2017 312.46 315.19 311.17 311.70 204,757 +0.76(+0.24%)
Jun 09, 2017 308.37 316.63 305.04 310.95 332,818 +1.06(+0.34%)
Jun 08, 2017 309.74 312.01 307.61 309.89 155,750 -0.38(-0.12%)
Jun 07, 2017 310.34 313.37 309.20 310.26 174,395 -1.51(-0.49%)
Jun 06, 2017 311.40 312.21 309.00 311.78 123,310 +2.73(+0.88%)
Jun 05, 2017 308.98 309.67 307.77 309.05 67,414 +0.83(+0.27%)
Jun 02, 2017 310.95 312.31 307.46 308.22 163,718 -3.26(-1.05%)
Jun 01, 2017 316.78 317.99 311.33 311.48 206,067 -7.42(-2.33%)
May 31, 2017 317.08 321.93 316.93 318.90 153,409 +0.45(+0.14%)
May 30, 2017 319.13 319.88 317.31 318.45 102,371 +0.99(+0.31%)
May 26, 2017 318.45 318.75 317.01 317.46 127,517 -0.23(-0.07%)
May 25, 2017 319.66 320.60 316.10 317.69 213,438 -4.54(-1.41%)
May 24, 2017 323.29 324.73 321.59 322.23 104,925 -2.20(-0.68%)
May 23, 2017 324.81 326.40 323.52 324.43 75,475 -1.82(-0.56%)
May 22, 2017 329.20 329.28 325.64 326.25 103,509 -5.45(-1.64%)
May 19, 2017 335.49 335.87 328.14 331.70 192,362 -6.44(-1.90%)
May 18, 2017 342.84 343.67 333.82 338.14 285,167 -3.86(-1.13%)
May 17, 2017 332.91 342.31 330.64 342.00 319,684 +17.19(+5.29%)
May 16, 2017 322.54 326.53 322.38 324.81 93,099 +0.61(+0.19%)
May 15, 2017 327.31 327.38 323.29 324.20 88,647 -4.77(-1.45%)
May 12, 2017 328.98 330.41 328.35 328.98 82,865 +1.67(+0.51%)
May 11, 2017 327.69 332.61 326.78 327.31 122,386 +1.82(+0.56%)
May 10, 2017 327.69 328.44 325.49 325.49 77,712 -1.82(-0.56%)
May 09, 2017 325.19 328.82 324.20 327.31 104,782 +0.99(+0.30%)
May 08, 2017 325.94 328.37 325.49 326.32 88,496 +0.15(+0.05%)
May 05, 2017 328.52 330.40 326.15 326.17 119,323 -4.01(-1.22%)
May 04, 2017 329.66 334.05 329.35 330.19 124,544 -0.91(-0.27%)
May 03, 2017 332.00 334.28 330.11 331.10 125,472 +1.14(+0.34%)
May 02, 2017 329.50 331.85 329.13 329.96 138,737 -0.53(-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.