Skip to main content

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

7.810 +0.010 (+0.13%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 24.77 24.97 24.59 24.81 8,293,680 +0.47(+1.95%)
Apr 29, 2021 24.26 24.97 24.21 24.34 8,850,621 -0.48(-1.95%)
Apr 28, 2021 24.71 24.88 24.51 24.82 5,993,583 +0.05(+0.19%)
Apr 27, 2021 24.69 25.00 24.67 24.78 6,039,548 +0.01(+0.04%)
Apr 26, 2021 24.78 24.88 24.65 24.77 9,020,695 -0.17(-0.67%)
Apr 23, 2021 25.67 25.67 24.64 24.93 10,744,856 -0.81(-3.15%)
Apr 22, 2021 25.09 25.98 24.95 25.74 11,987,341 +0.68(+2.71%)
Apr 21, 2021 25.94 25.96 25.03 25.06 6,694,532 -0.74(-2.85%)
Apr 20, 2021 25.50 26.09 25.35 25.80 9,136,210 +0.57(+2.25%)
Apr 19, 2021 25.05 25.50 24.97 25.23 8,773,451 +0.34(+1.38%)
Apr 16, 2021 24.89 25.16 24.77 24.89 7,296,578 -0.28(-1.11%)
Apr 15, 2021 25.53 25.56 25.08 25.17 11,708,859 -0.82(-3.15%)
Apr 14, 2021 25.74 26.10 25.52 25.98 7,901,954 +0.25(+0.98%)
Apr 13, 2021 25.98 26.05 25.59 25.73 4,394,296 -0.21(-0.82%)
Apr 12, 2021 26.11 26.23 25.90 25.95 6,409,629 -0.06(-0.21%)
Apr 09, 2021 26.59 26.61 25.95 26.00 7,632,133 -0.57(-2.14%)
Apr 08, 2021 26.69 26.88 26.56 26.57 5,619,946 -0.39(-1.45%)
Apr 07, 2021 27.09 27.17 26.88 26.96 6,253,385 -0.11(-0.41%)
Apr 06, 2021 27.11 27.18 26.82 27.07 5,232,337 +0.06(+0.21%)
Apr 05, 2021 27.60 27.62 26.87 27.02 7,342,395 -1.20(-4.25%)
Apr 01, 2021 28.71 28.77 28.20 28.22 6,978,644 -0.95(-3.25%)
Mar 31, 2021 29.38 29.38 28.79 29.17 6,929,219 -0.34(-1.14%)
Mar 30, 2021 29.61 29.90 29.36 29.50 6,326,857 +0.21(+0.73%)
Mar 29, 2021 29.60 29.95 29.08 29.29 9,589,562 +0.01(+0.03%)
Mar 26, 2021 30.44 30.59 29.15 29.28 7,154,211 -1.47(-4.78%)
Mar 25, 2021 31.63 32.13 30.53 30.75 10,378,642 -0.50(-1.61%)
Mar 24, 2021 30.46 31.27 30.02 31.25 7,612,596 +0.47(+1.54%)
Mar 23, 2021 30.24 30.98 29.88 30.78 8,043,963 +0.67(+2.23%)
Mar 22, 2021 30.70 30.70 29.74 30.11 5,433,551 -0.73(-2.35%)
Mar 19, 2021 30.74 31.37 30.33 30.83 8,136,057 +0.19(+0.61%)
Mar 18, 2021 29.99 30.79 29.49 30.65 8,055,567 +1.27(+4.34%)
Mar 17, 2021 29.99 30.26 29.17 29.37 6,399,812 -0.28(-0.94%)
Mar 16, 2021 29.43 29.86 29.24 29.65 5,661,224 +0.09(+0.31%)
Mar 15, 2021 30.05 30.56 29.50 29.56 3,888,400 -0.54(-1.79%)
Mar 12, 2021 30.55 30.76 30.07 30.10 5,062,445 -0.13(-0.43%)
Mar 11, 2021 30.53 30.66 29.72 30.23 7,877,912 -0.96(-3.07%)
Mar 10, 2021 31.14 31.53 30.74 31.19 7,208,663 -0.60(-1.87%)
Mar 09, 2021 32.10 32.26 31.06 31.78 6,386,992 -1.41(-4.23%)
Mar 08, 2021 32.43 33.27 31.67 33.19 8,605,391 +0.47(+1.45%)
Mar 05, 2021 33.61 35.76 32.40 32.71 13,886,051 -1.92(-5.54%)
Mar 04, 2021 33.46 35.91 32.73 34.63 12,518,759 +1.25(+3.74%)
Mar 03, 2021 32.32 33.42 32.05 33.38 9,217,634 +1.25(+3.88%)
Mar 02, 2021 31.35 32.18 31.27 32.14 9,412,810 +0.75(+2.40%)
Mar 01, 2021 32.45 32.46 31.04 31.38 6,906,804 -2.47(-7.29%)
Feb 26, 2021 32.80 34.41 32.48 33.85 12,331,409 +0.53(+1.59%)
Feb 25, 2021 31.40 33.70 31.07 33.32 16,162,524 +2.22(+7.15%)
Feb 24, 2021 32.44 32.71 30.98 31.09 7,712,783 -1.05(-3.27%)
Feb 23, 2021 32.85 34.00 31.80 32.15 9,770,326 -0.12(-0.37%)
Feb 22, 2021 32.26 32.35 31.64 32.27 5,508,240 +0.71(+2.24%)
Feb 19, 2021 31.05 31.66 30.99 31.56 5,240,806 +0.19(+0.59%)
Feb 18, 2021 31.65 32.08 31.20 31.37 6,905,836 +0.39(+1.26%)
Feb 17, 2021 31.47 31.71 30.93 30.98 5,848,239 +0.01(+0.03%)
Feb 16, 2021 30.61 31.19 30.56 30.97 6,081,783 +0.04(+0.12%)
Feb 12, 2021 31.63 31.63 30.87 30.94 4,908,152 -0.47(-1.48%)
Feb 11, 2021 31.27 32.03 31.16 31.40 6,738,647 -0.16(-0.50%)
Feb 10, 2021 31.08 32.18 31.03 31.56 7,004,381 +0.06(+0.18%)
Feb 09, 2021 31.68 31.77 31.36 31.50 4,169,355 +0.05(+0.15%)
Feb 08, 2021 31.76 31.98 31.45 31.46 3,632,958 -0.70(-2.17%)
Feb 05, 2021 32.03 32.46 31.96 32.16 3,832,613 -0.38(-1.17%)
Feb 04, 2021 33.38 33.43 32.54 32.54 4,064,583 -1.13(-3.35%)
Feb 03, 2021 33.52 34.04 33.20 33.66 6,299,193 -0.11(-0.33%)
Feb 02, 2021 34.31 34.31 33.30 33.77 6,971,773 -1.52(-4.30%)
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.