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 )

7.440 -0.120 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 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 05, 2024 7.560 7.585 7.420 7.440 22,794,840 -0.12(-1.59%)
Jul 03, 2024 7.670 7.671 7.540 7.560 13,534,548 -0.09(-1.18%)
Jul 02, 2024 7.880 7.880 7.650 7.650 33,729,824 -0.14(-1.80%)
Jul 01, 2024 7.790 7.928 7.780 7.790 38,940,156 -0.06(-0.76%)
Jun 28, 2024 7.720 7.900 7.590 7.850 43,108,228 +0.11(+1.42%)
Jun 27, 2024 7.790 7.820 7.715 7.740 27,827,064 -0.03(-0.39%)
Jun 26, 2024 7.850 7.880 7.740 7.770 31,537,700 -0.03(-0.38%)
Jun 25, 2024 7.840 7.910 7.780 7.800 27,120,572 -0.09(-1.18%)
Jun 24, 2024 7.824 7.893 7.706 7.893 32,149,042 +0.08(+1.01%)
Jun 21, 2024 7.814 7.873 7.755 7.814 30,368,212 +0.06(+0.76%)
Jun 20, 2024 7.657 7.843 7.627 7.755 32,859,216 +0.06(+0.77%)
Jun 18, 2024 7.755 7.775 7.686 7.696 20,610,058 -0.06(-0.76%)
Jun 17, 2024 7.972 7.992 7.686 7.755 27,803,770 -0.17(-2.11%)
Jun 14, 2024 8.011 8.061 7.923 7.923 22,297,456 +0.00(+0.00%)
Jun 13, 2024 7.903 8.061 7.893 7.923 24,123,202 -0.05(-0.62%)
Jun 12, 2024 7.952 8.021 7.844 7.972 40,207,184 -0.21(-2.53%)
Jun 11, 2024 8.297 8.405 8.169 8.179 26,330,910 -0.04(-0.48%)
Jun 10, 2024 8.346 8.376 8.213 8.218 23,202,048 -0.08(-0.95%)
Jun 07, 2024 8.317 8.366 8.164 8.297 32,817,028 +0.04(+0.48%)
Jun 06, 2024 8.228 8.346 8.218 8.258 26,301,786 +0.00(+0.00%)
Jun 05, 2024 8.445 8.543 8.248 8.258 34,026,236 -0.29(-3.34%)
Jun 04, 2024 8.642 8.721 8.514 8.543 35,577,752 -0.04(-0.46%)
Jun 03, 2024 8.514 8.829 8.504 8.583 33,676,000 -0.01(-0.11%)
May 31, 2024 8.770 9.046 8.573 8.593 38,336,136 -0.22(-2.46%)
May 30, 2024 8.721 8.878 8.681 8.809 27,090,876 +0.17(+1.94%)
May 29, 2024 8.662 8.671 8.583 8.642 25,293,180 +0.18(+2.10%)
May 28, 2024 8.425 8.593 8.415 8.465 25,967,882 -0.01(-0.12%)
May 24, 2024 8.553 8.603 8.425 8.474 32,838,688 -0.16(-1.83%)
May 23, 2024 8.297 8.691 8.287 8.632 44,343,540 +0.21(+2.46%)
May 22, 2024 8.386 8.534 8.356 8.425 26,339,674 +0.08(+0.94%)
May 21, 2024 8.455 8.465 8.346 8.346 14,905,027 -0.06(-0.70%)
May 20, 2024 8.435 8.455 8.336 8.405 22,405,406 -0.03(-0.35%)
May 17, 2024 8.465 8.543 8.435 8.435 18,153,516 -0.04(-0.47%)
May 16, 2024 8.405 8.474 8.327 8.474 22,402,700 +0.08(+0.94%)
May 15, 2024 8.603 8.630 8.386 8.396 25,995,100 -0.32(-3.62%)
May 14, 2024 8.839 8.859 8.691 8.711 22,903,232 -0.12(-1.34%)
May 13, 2024 8.760 8.898 8.740 8.829 16,814,386 -0.01(-0.11%)
May 10, 2024 8.780 8.898 8.740 8.839 21,648,030 -0.02(-0.22%)
May 09, 2024 9.007 9.046 8.859 8.859 25,327,888 -0.14(-1.53%)
May 08, 2024 9.105 9.115 8.977 8.997 18,898,268 +0.00(+0.00%)
May 07, 2024 8.987 9.036 8.928 8.997 22,864,580 -0.03(-0.33%)
May 06, 2024 9.194 9.213 9.026 9.026 25,881,488 -0.30(-3.17%)
May 03, 2024 9.312 9.470 9.243 9.322 45,376,832 -0.34(-3.57%)
May 02, 2024 9.706 9.992 9.608 9.667 31,805,030 -0.26(-2.58%)
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.