Skip to main content

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

7.818 +0.018 (+0.23%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 40.67 41.88 40.49 40.86 3,555,729 +0.47(+1.15%)
Nov 27, 2020 40.30 40.67 40.11 40.39 1,051,674 -0.37(-0.91%)
Nov 25, 2020 40.49 41.04 40.49 40.76 2,475,296 +0.56(+1.39%)
Nov 24, 2020 41.51 41.88 40.30 40.21 3,982,005 -2.33(-5.47%)
Nov 23, 2020 42.53 43.56 42.07 42.53 3,448,073 -0.84(-1.93%)
Nov 20, 2020 42.53 43.37 42.44 43.37 2,349,423 +1.02(+2.42%)
Nov 19, 2020 43.18 43.74 42.25 42.35 3,727,590 -0.65(-1.52%)
Nov 18, 2020 41.42 43.00 41.14 43.00 2,982,402 +1.58(+3.82%)
Nov 17, 2020 41.70 42.25 41.04 41.42 3,295,430 +0.56(+1.37%)
Nov 16, 2020 41.32 41.88 40.86 40.86 3,215,706 -1.58(-3.73%)
Nov 13, 2020 43.46 43.74 42.07 42.44 3,651,125 -1.86(-4.20%)
Nov 12, 2020 43.46 44.95 43.09 44.30 5,361,872 +1.21(+2.81%)
Nov 11, 2020 43.18 43.65 42.63 43.09 2,918,666 -0.84(-1.91%)
Nov 10, 2020 44.30 45.32 43.56 43.93 4,590,908 +0.09(+0.21%)
Nov 09, 2020 40.02 44.02 39.93 43.84 6,719,533 -1.58(-3.48%)
Nov 06, 2020 45.51 46.53 45.00 45.42 3,838,909 +0.00(+0.00%)
Nov 05, 2020 45.79 46.07 44.67 45.42 5,817,612 -2.98(-6.15%)
Nov 04, 2020 49.79 50.16 46.35 48.40 9,357,828 -3.35(-6.47%)
Nov 03, 2020 52.96 53.24 50.72 51.75 5,860,410 -2.98(-5.44%)
Nov 02, 2020 54.82 56.31 53.61 54.73 4,753,963 -1.95(-3.45%)
Oct 30, 2020 55.84 58.63 55.00 56.68 6,820,525 +1.86(+3.40%)
Oct 29, 2020 56.49 57.52 53.14 54.82 5,659,093 -1.77(-3.13%)
Oct 28, 2020 54.26 56.96 53.89 56.59 6,199,882 +5.12(+9.95%)
Oct 27, 2020 50.82 51.56 50.54 51.47 3,808,346 +0.65(+1.28%)
Oct 26, 2020 49.70 52.49 49.33 50.82 4,545,773 +2.61(+5.41%)
Oct 23, 2020 48.12 49.33 48.12 48.21 2,464,068 -0.56(-1.15%)
Oct 22, 2020 49.42 50.44 48.40 48.77 2,848,524 -0.84(-1.69%)
Oct 21, 2020 49.33 49.70 48.21 49.61 3,451,318 +0.28(+0.57%)
Oct 20, 2020 49.33 49.61 47.65 49.33 3,506,956 -0.56(-1.12%)
Oct 19, 2020 47.09 50.26 46.81 49.89 3,049,890 +2.14(+4.48%)
Oct 16, 2020 47.00 47.74 46.26 47.74 2,520,821 +0.09(+0.20%)
Oct 15, 2020 49.23 49.42 47.37 47.65 3,436,947 +0.28(+0.59%)
Oct 14, 2020 46.26 47.74 45.79 47.37 3,489,139 +0.74(+1.60%)
Oct 13, 2020 45.79 47.00 45.70 46.63 3,215,436 +1.02(+2.24%)
Oct 12, 2020 46.81 47.09 44.95 45.60 3,409,827 -2.33(-4.85%)
Oct 09, 2020 48.49 48.86 47.74 47.93 2,025,439 -0.74(-1.53%)
Oct 08, 2020 49.61 50.16 49.23 48.68 1,941,130 -1.95(-3.86%)
Oct 07, 2020 51.93 52.03 50.26 50.63 2,896,306 -2.89(-5.39%)
Oct 06, 2020 51.19 53.70 50.16 53.52 3,887,996 +2.23(+4.36%)
Oct 05, 2020 53.05 53.05 51.19 51.28 2,466,037 -2.79(-5.16%)
Oct 02, 2020 55.10 55.38 53.14 54.07 5,359,082 +1.40(+2.65%)
Oct 01, 2020 52.31 53.61 51.84 52.68 4,303,116 -0.93(-1.74%)
Sep 30, 2020 54.63 54.73 52.03 53.61 4,792,144 -1.40(-2.54%)
Sep 29, 2020 54.07 55.28 53.79 55.00 3,402,769 +0.93(+1.72%)
Sep 28, 2020 54.45 55.10 53.61 54.07 3,014,814 -2.70(-4.75%)
Sep 25, 2020 60.31 60.77 56.40 56.77 4,503,057 -2.89(-4.84%)
Sep 24, 2020 61.15 61.89 57.89 59.66 6,589,390 -0.65(-1.08%)
Sep 23, 2020 55.93 60.50 55.84 60.31 4,408,592 +3.54(+6.23%)
Sep 22, 2020 57.24 58.73 56.03 56.77 3,838,324 -1.49(-2.56%)
Sep 21, 2020 58.73 60.87 58.08 58.26 6,272,499 +1.95(+3.47%)
Sep 18, 2020 54.07 57.61 53.89 56.31 3,926,714 +1.86(+3.42%)
Sep 17, 2020 55.38 55.75 53.52 54.45 4,377,359 +1.40(+2.63%)
Sep 16, 2020 51.65 53.14 51.00 53.05 3,171,591 +0.74(+1.42%)
Sep 15, 2020 51.84 52.86 51.47 52.31 3,208,498 -0.93(-1.75%)
Sep 14, 2020 53.61 53.98 52.21 53.24 3,282,086 -2.14(-3.87%)
Sep 11, 2020 54.54 56.96 53.89 55.38 5,898,614 -0.09(-0.17%)
Sep 10, 2020 51.84 55.93 51.47 55.47 6,147,574 +2.79(+5.30%)
Sep 09, 2020 53.89 54.35 51.37 52.68 4,329,194 -4.00(-7.06%)
Sep 08, 2020 54.54 56.21 53.79 56.68 5,555,582 +4.93(+9.53%)
Sep 04, 2020 50.35 55.19 49.42 51.75 9,906,311 +1.30(+2.58%)
Sep 03, 2020 46.63 51.65 46.35 50.44 9,469,302 +4.56(+9.94%)
Sep 02, 2020 47.00 47.56 45.42 45.88 4,590,522 -1.95(-4.09%)
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.