Skip to main content

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

7.830 +0.030 (+0.39%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 196.91 197.09 194.44 195.90 254,543 +0.28(+0.14%)
Sep 27, 2018 195.90 196.64 192.97 195.63 239,294 -1.56(-0.79%)
Sep 26, 2018 195.08 197.92 192.34 197.19 315,118 +1.92(+0.98%)
Sep 25, 2018 193.52 195.72 193.43 195.26 128,768 +0.71(+0.37%)
Sep 24, 2018 194.09 195.92 193.73 194.55 230,206 +1.73(+0.90%)
Sep 21, 2018 190.63 193.09 190.26 192.82 326,936 +0.55(+0.29%)
Sep 20, 2018 194.09 194.28 191.36 192.27 431,746 -4.47(-2.27%)
Sep 19, 2018 197.47 197.66 195.92 196.74 273,967 -0.73(-0.37%)
Sep 18, 2018 200.21 200.21 196.10 197.47 368,116 -3.38(-1.68%)
Sep 17, 2018 197.75 201.31 197.66 200.85 268,102 +3.47(+1.76%)
Sep 14, 2018 197.02 199.30 196.74 197.38 188,288 -0.18(-0.09%)
Sep 13, 2018 198.57 199.12 197.02 197.56 271,620 -3.38(-1.68%)
Sep 12, 2018 200.94 202.86 199.48 200.94 333,119 +0.09(+0.05%)
Sep 11, 2018 204.59 205.50 200.03 200.85 210,608 -2.19(-1.08%)
Sep 10, 2018 201.76 203.59 201.04 203.04 178,805 -1.00(-0.49%)
Sep 07, 2018 205.42 206.06 201.76 204.05 365,996 +1.37(+0.68%)
Sep 06, 2018 200.85 205.23 200.12 202.68 352,540 +1.92(+0.95%)
Sep 05, 2018 200.03 203.27 199.66 200.76 326,666 +1.55(+0.78%)
Sep 04, 2018 199.39 201.67 198.57 199.21 333,566 +0.91(+0.46%)
Aug 31, 2018 198.29 198.29 198.29 0 +0.00(+0.00%)
Aug 30, 2018 196.93 199.48 196.01 198.29 387,774 +2.56(+1.31%)
Aug 29, 2018 198.39 198.93 195.10 195.74 286,276 -3.29(-1.65%)
Aug 28, 2018 198.11 200.03 197.84 199.03 202,810 -0.18(-0.09%)
Aug 27, 2018 201.22 201.44 199.02 199.21 301,706 -4.93(-2.42%)
Aug 24, 2018 206.15 206.42 203.59 204.14 303,737 -3.65(-1.76%)
Aug 23, 2018 207.15 208.34 205.14 207.79 269,422 +1.10(+0.53%)
Aug 22, 2018 207.33 207.97 205.42 206.69 236,681 +0.27(+0.13%)
Aug 21, 2018 206.78 206.78 204.23 206.42 241,469 -1.10(-0.53%)
Aug 20, 2018 207.79 209.07 207.06 207.52 183,384 -1.55(-0.74%)
Aug 17, 2018 211.81 212.76 207.92 209.07 278,172 -2.10(-0.99%)
Aug 16, 2018 212.72 212.72 208.95 211.17 307,186 -5.20(-2.41%)
Aug 15, 2018 215.09 219.93 214.82 216.37 538,933 +4.66(+2.20%)
Aug 14, 2018 214.00 214.82 210.99 211.72 222,855 -4.11(-1.90%)
Aug 13, 2018 212.63 216.37 211.01 215.82 326,266 +2.65(+1.24%)
Aug 10, 2018 212.72 214.91 211.35 213.18 358,098 +4.11(+1.96%)
Aug 09, 2018 207.88 209.34 206.97 209.07 154,069 +1.00(+0.48%)
Aug 08, 2018 208.25 209.16 207.06 208.06 156,547 +0.18(+0.09%)
Aug 07, 2018 208.16 208.43 206.78 207.88 171,502 -1.83(-0.87%)
Aug 06, 2018 212.45 212.90 208.98 209.71 192,167 -2.19(-1.03%)
Aug 03, 2018 214.27 214.91 211.90 211.90 175,834 -2.92(-1.36%)
Aug 02, 2018 221.67 222.21 214.27 214.82 300,974 -3.38(-1.55%)
Aug 01, 2018 216.74 219.93 215.28 218.20 223,228 +0.82(+0.38%)
Jul 31, 2018 218.11 219.38 215.46 217.38 340,391 -3.01(-1.37%)
Jul 30, 2018 216.83 221.67 216.28 220.39 341,873 +3.74(+1.73%)
Jul 27, 2018 211.62 219.20 211.53 216.65 420,511 +4.11(+1.93%)
Jul 26, 2018 212.72 212.95 210.62 212.54 229,905 +1.92(+0.91%)
Jul 25, 2018 216.83 217.19 210.07 210.62 324,365 -6.03(-2.78%)
Jul 24, 2018 216.10 218.69 214.18 216.65 367,827 -2.83(-1.29%)
Jul 23, 2018 221.39 222.31 219.20 219.48 184,298 -1.37(-0.62%)
Jul 20, 2018 220.57 221.22 218.93 220.84 187,135 +0.73(+0.33%)
Jul 19, 2018 219.20 221.21 218.38 220.12 251,173 +2.65(+1.22%)
Jul 18, 2018 218.56 219.84 217.19 217.47 202,787 -1.10(-0.50%)
Jul 17, 2018 223.58 223.68 217.74 218.56 204,729 -2.74(-1.24%)
Jul 16, 2018 220.66 222.62 220.30 221.30 155,658 +0.55(+0.25%)
Jul 13, 2018 221.85 223.04 219.93 220.75 246,446 -0.64(-0.29%)
Jul 12, 2018 223.77 225.41 221.07 221.39 318,362 -5.66(-2.49%)
Jul 11, 2018 226.78 228.10 224.50 227.05 416,064 +4.38(+1.97%)
Jul 10, 2018 223.68 224.50 222.16 222.67 375,133 -2.10(-0.93%)
Jul 09, 2018 228.06 228.32 224.77 224.77 319,870 -6.48(-2.80%)
Jul 06, 2018 237.10 238.01 229.97 231.25 460,978 -5.66(-2.39%)
Jul 05, 2018 242.62 236.73 236.91 399,759 -5.93(-2.44%)
Jul 03, 2018 242.85 242.85 242.85 0 +2.83(+1.18%)
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.