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 )

6.910 +0.060 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 29, 2018 225.52 225.52 225.52 0 -10.03(-4.26%)
Mar 28, 2018 233.10 238.92 228.13 235.55 1,093,485 +2.07(+0.89%)
Mar 27, 2018 219.32 237.80 217.87 233.49 1,104,759 +11.79(+5.32%)
Mar 26, 2018 230.42 238.04 221.08 221.70 1,076,067 -20.13(-8.33%)
Mar 23, 2018 225.83 242.29 223.76 241.83 1,117,919 +14.62(+6.44%)
Mar 22, 2018 217.41 227.90 215.04 227.21 1,118,936 +15.85(+7.50%)
Mar 21, 2018 210.21 211.82 204.70 211.36 581,669 +1.45(+0.69%)
Mar 20, 2018 210.06 211.74 208.45 209.91 438,276 +0.77(+0.37%)
Mar 19, 2018 202.93 213.23 202.78 209.14 776,006 +8.33(+4.15%)
Mar 16, 2018 200.20 201.03 198.31 200.81 387,882 -0.68(-0.34%)
Mar 15, 2018 199.67 202.75 197.93 201.49 582,611 +0.53(+0.26%)
Mar 14, 2018 195.43 202.10 194.98 200.96 830,501 +3.26(+1.65%)
Mar 13, 2018 191.42 199.14 190.05 197.70 786,755 +3.86(+1.99%)
Mar 12, 2018 192.40 194.82 191.04 193.84 460,106 +0.61(+0.31%)
Mar 09, 2018 200.28 201.04 193.16 193.23 770,910 -10.45(-5.13%)
Mar 08, 2018 204.90 207.51 203.38 203.69 582,111 -2.95(-1.43%)
Mar 07, 2018 205.73 206.64 680,155 +0.23(+0.11%)
Mar 06, 2018 205.35 210.35 205.28 206.41 775,844 -1.52(-0.73%)
Mar 05, 2018 218.76 218.91 206.26 207.93 842,753 -7.20(-3.35%)
Mar 02, 2018 223.53 225.81 213.84 215.12 1,057,063 -3.33(-1.53%)
Mar 01, 2018 209.90 222.70 205.96 218.46 1,427,110 +8.26(+3.93%)
Feb 28, 2018 200.58 210.20 199.40 210.20 704,418 +6.82(+3.35%)
Feb 27, 2018 195.43 203.38 193.71 203.38 775,669 +7.65(+3.91%)
Feb 26, 2018 200.35 201.64 195.66 195.73 668,290 -7.35(-3.62%)
Feb 23, 2018 209.82 211.11 203.08 203.08 724,502 -10.30(-4.83%)
Feb 22, 2018 214.90 213.38 1,183,240 -0.83(-0.39%)
Feb 21, 2018 209.60 214.22 203.08 214.22 802,281 +3.64(+1.73%)
Feb 20, 2018 209.37 212.78 206.34 210.58 754,415 +3.94(+1.91%)
Feb 16, 2018 206.64 206.64 206.64 0 -0.38(-0.18%)
Feb 15, 2018 210.58 214.72 206.94 207.02 874,147 -7.57(-3.53%)
Feb 14, 2018 228.23 228.31 213.99 214.59 952,660 -9.17(-4.10%)
Feb 13, 2018 229.37 230.88 222.47 223.76 751,627 -2.12(-0.94%)
Feb 12, 2018 229.90 235.05 221.34 225.88 1,135,143 -9.54(-4.05%)
Feb 09, 2018 238.15 260.73 230.06 235.43 1,756,860 -11.51(-4.66%)
Feb 08, 2018 221.26 247.17 220.88 246.94 1,388,448 +24.77(+11.15%)
Feb 07, 2018 220.20 222.17 210.58 222.17 1,107,211 +4.01(+1.84%)
Feb 06, 2018 243.15 245.96 216.94 218.16 1,369,294 -5.45(-2.44%)
Feb 05, 2018 210.88 233.38 205.69 223.61 1,823,564 +17.80(+8.65%)
Feb 02, 2018 196.64 206.04 196.11 205.81 906,257 +12.50(+6.47%)
Feb 01, 2018 194.52 195.05 190.28 193.31 616,814 +0.61(+0.31%)
Jan 31, 2018 191.04 195.19 189.67 192.70 730,676 -0.30(-0.16%)
Jan 30, 2018 191.42 191.87 190.43 193.01 768,077 +5.83(+3.12%)
Jan 29, 2018 184.67 187.44 183.77 187.17 556,035 +3.71(+2.02%)
Jan 26, 2018 188.01 188.69 183.46 183.46 351,712 -6.59(-3.47%)
Jan 25, 2018 188.31 191.72 188.08 190.05 407,738 -0.07(-0.04%)
Jan 24, 2018 188.46 192.85 187.14 190.13 513,469 +0.07(+0.04%)
Jan 23, 2018 191.04 191.76 189.22 190.05 297,512 -1.21(-0.63%)
Jan 22, 2018 196.49 196.49 191.26 191.26 296,545 -4.70(-2.40%)
Jan 19, 2018 197.02 198.54 195.96 195.96 328,423 -2.50(-1.26%)
Jan 18, 2018 197.78 199.67 196.79 198.46 388,418 +0.83(+0.42%)
Jan 17, 2018 201.04 202.83 196.57 197.63 408,807 -5.76(-2.83%)
Jan 16, 2018 198.08 204.97 196.57 203.38 457,145 +2.12(+1.05%)
Jan 12, 2018 201.26 201.26 201.26 0 -3.94(-1.92%)
Jan 11, 2018 208.16 208.61 205.15 205.20 268,944 -4.55(-2.17%)
Jan 10, 2018 208.95 209.75 197,141 +0.99(+0.47%)
Jan 09, 2018 208.99 209.67 207.03 208.76 302,052 -1.36(-0.65%)
Jan 08, 2018 211.56 212.24 209.74 210.13 191,510 -1.21(-0.57%)
Jan 05, 2018 213.31 214.59 210.88 211.34 218,604 -4.09(-1.90%)
Jan 04, 2018 216.34 216.56 214.14 215.43 357,632 -2.65(-1.22%)
Jan 03, 2018 221.87 221.87 217.71 218.08 188,342 -4.09(-1.84%)
Jan 02, 2018 224.59 225.73 222.17 222.17 170,243 -4.77(-2.10%)
Dec 29, 2017 226.94 226.94 226.94 0 +2.27(+1.01%)
Dec 28, 2017 224.59 225.58 224.44 224.67 115,155 -1.21(-0.54%)
Dec 27, 2017 225.81 226.56 224.90 225.88 133,041 -0.38(-0.17%)
Dec 26, 2017 226.94 226.94 225.73 226.26 103,377 +0.91(+0.40%)
Dec 22, 2017 225.12 226.87 225.03 225.35 159,888 +0.30(+0.13%)
Dec 21, 2017 224.59 225.73 223.23 225.05 215,024 -1.29(-0.57%)
Dec 20, 2017 223.23 227.25 223.00 226.34 208,525 +0.30(+0.13%)
Dec 19, 2017 222.70 226.19 222.70 226.03 242,747 +2.57(+1.15%)
Dec 18, 2017 223.76 223.91 222.40 223.46 291,771 -4.24(-1.86%)
Dec 15, 2017 230.58 230.73 226.45 227.70 350,382 -5.83(-2.50%)
Dec 14, 2017 229.67 233.67 229.44 233.53 220,129 +2.88(+1.25%)
Dec 13, 2017 229.75 230.84 228.53 230.65 208,361 +0.23(+0.10%)
Dec 12, 2017 230.96 231.64 229.14 230.43 131,936 -1.14(-0.49%)
Dec 11, 2017 233.61 233.91 231.56 231.56 174,398 -2.35(-1.00%)
Dec 08, 2017 235.05 235.88 233.77 233.91 242,114 -3.79(-1.59%)
Dec 07, 2017 240.27 240.65 236.71 237.70 236,581 -2.12(-0.88%)
Dec 06, 2017 241.03 241.03 238.53 239.82 307,769 -0.08(-0.03%)
Dec 05, 2017 236.71 240.35 234.74 239.90 294,161 +2.50(+1.05%)
Dec 04, 2017 231.49 237.40 231.34 237.40 330,243 +0.91(+0.38%)
Dec 01, 2017 235.65 242.93 234.29 236.49 516,379 +1.14(+0.48%)
Nov 30, 2017 238.46 238.61 232.24 235.35 424,593 -5.91(-2.45%)
Nov 29, 2017 240.35 242.75 238.76 241.26 277,014 +0.30(+0.13%)
Nov 28, 2017 246.94 247.17 240.74 240.96 272,834 -7.42(-2.99%)
Nov 27, 2017 247.92 249.01 246.80 248.38 139,000 +0.30(+0.12%)
Nov 24, 2017 248.23 248.46 247.57 248.08 64,272 -1.59(-0.64%)
Nov 22, 2017 248.76 250.13 248.53 249.67 100,205 +0.68(+0.27%)
Nov 21, 2017 251.18 251.49 248.38 248.99 194,299 -5.00(-1.97%)
Nov 20, 2017 254.51 255.16 253.15 253.98 119,167 -0.98(-0.39%)
Nov 17, 2017 254.06 255.35 253.53 254.97 138,043 +2.20(+0.87%)
Nov 16, 2017 256.18 256.26 251.56 252.77 247,379 -6.74(-2.60%)
Nov 15, 2017 258.91 261.86 257.24 259.51 230,912 +3.94(+1.54%)
Nov 14, 2017 256.48 259.13 255.20 255.57 212,657 +1.74(+0.69%)
Nov 13, 2017 256.86 256.94 253.00 253.83 145,521 -0.61(-0.24%)
Nov 10, 2017 255.57 256.56 254.14 254.44 158,064 +0.45(+0.18%)
Nov 09, 2017 255.35 259.43 253.45 253.98 287,002 +2.80(+1.12%)
Nov 08, 2017 253.15 254.06 251.03 251.18 134,380 -1.44(-0.57%)
Nov 07, 2017 251.56 254.25 250.62 252.62 168,591 +0.38(+0.15%)
Nov 06, 2017 253.83 253.91 251.64 252.24 118,026 -0.99(-0.39%)
Nov 03, 2017 255.04 256.56 253.07 253.23 112,591 -2.27(-0.89%)
Nov 02, 2017 256.03 259.86 255.20 255.50 173,818 -0.46(-0.18%)
Nov 01, 2017 254.51 257.24 253.09 255.95 159,026 -1.14(-0.44%)
Oct 31, 2017 256.86 257.92 256.11 257.09 100,106 -0.83(-0.32%)
Oct 30, 2017 259.13 255.61 257.92 177,204 +2.65(+1.04%)
Oct 27, 2017 258.91 259.97 254.74 255.27 204,222 -6.51(-2.49%)
Oct 26, 2017 260.50 261.79 259.51 261.79 161,559 -0.61(-0.23%)
Oct 25, 2017 259.82 266.52 259.51 262.39 251,366 +3.56(+1.38%)
Oct 24, 2017 258.68 259.89 257.92 258.83 115,081 -0.99(-0.38%)
Oct 23, 2017 255.95 260.32 255.88 259.82 119,975 +2.73(+1.06%)
Oct 20, 2017 258.23 259.13 256.94 257.09 149,181 -3.71(-1.42%)
Oct 19, 2017 264.13 265.46 260.80 260.80 221,136 -0.45(-0.17%)
Oct 18, 2017 260.65 261.86 260.52 261.26 112,239 -0.91(-0.35%)
Oct 17, 2017 262.77 263.38 261.86 262.17 82,056 -0.38(-0.14%)
Oct 16, 2017 262.54 263.98 261.86 262.54 108,072 -1.14(-0.43%)
Oct 13, 2017 263.00 264.06 262.48 263.68 108,849 -0.76(-0.29%)
Oct 12, 2017 264.36 265.27 263.15 264.44 106,391 +1.14(+0.43%)
Oct 11, 2017 264.89 265.39 263.23 263.30 92,137 -1.14(-0.43%)
Oct 10, 2017 264.51 266.41 263.15 264.44 111,914 -1.97(-0.74%)
Oct 09, 2017 264.36 267.39 264.21 266.41 133,504 +1.44(+0.54%)
Oct 06, 2017 265.80 266.71 264.93 264.97 140,937 +0.68(+0.26%)
Oct 05, 2017 267.77 268.07 264.13 264.29 171,758 -4.55(-1.69%)
Oct 04, 2017 270.35 270.80 268.00 268.83 105,916 -1.14(-0.42%)
Oct 03, 2017 271.03 271.75 269.66 269.97 94,616 -1.82(-0.67%)
Oct 02, 2017 274.21 274.59 271.63 271.79 161,037 -3.33(-1.21%)
Sep 29, 2017 278.07 278.83 274.85 275.12 142,030 -2.88(-1.04%)
Sep 28, 2017 279.97 280.38 277.74 278.00 113,536 -0.91(-0.33%)
Sep 27, 2017 282.88 277.47 278.90 207,956 -3.26(-1.15%)
Sep 26, 2017 281.10 283.15 280.20 282.16 169,470 -0.23(-0.08%)
Sep 25, 2017 282.01 285.57 280.65 282.39 229,909 +1.44(+0.51%)
Sep 22, 2017 282.47 282.47 280.35 280.95 143,539 +0.00(+0.00%)
Sep 21, 2017 279.28 281.71 279.13 280.95 168,330 +2.35(+0.84%)
Sep 20, 2017 278.90 282.62 278.38 278.60 183,036 -0.38(-0.14%)
Sep 19, 2017 278.98 280.27 278.75 278.98 116,835 -0.83(-0.30%)
Sep 18, 2017 280.19 281.38 278.60 279.81 128,731 -1.59(-0.57%)
Sep 15, 2017 283.45 283.72 281.37 281.40 146,178 -1.14(-0.40%)
Sep 14, 2017 283.75 284.31 281.94 282.54 139,184 +0.30(+0.11%)
Sep 13, 2017 283.98 284.28 282.24 282.24 120,325 -0.53(-0.19%)
Sep 12, 2017 284.21 284.89 282.77 282.77 155,155 -2.80(-0.98%)
Sep 11, 2017 289.74 289.89 285.27 285.57 213,593 -9.47(-3.21%)
Sep 08, 2017 295.27 296.02 293.22 295.04 184,065 +1.21(+0.41%)
Sep 07, 2017 292.46 295.57 292.46 293.83 266,382 +0.15(+0.05%)
Sep 06, 2017 293.90 296.18 292.39 293.68 174,391 -2.95(-1.00%)
Sep 05, 2017 292.62 300.80 291.63 296.63 371,886 +6.36(+2.19%)
Sep 01, 2017 290.19 291.10 288.75 290.27 166,346 -1.67(-0.57%)
Aug 31, 2017 294.36 294.81 290.65 291.93 225,156 -4.85(-1.63%)
Aug 30, 2017 301.25 302.12 295.80 296.78 197,267 -4.47(-1.48%)
Aug 29, 2017 307.69 308.30 300.19 301.25 312,205 -0.83(-0.28%)
Aug 28, 2017 300.19 303.98 299.96 302.08 131,648 -0.15(-0.05%)
Aug 25, 2017 300.80 302.81 298.22 302.24 239,910 -1.74(-0.57%)
Aug 24, 2017 300.49 305.11 299.86 303.98 187,837 +1.97(+0.65%)
Aug 23, 2017 302.92 303.45 300.34 302.01 151,078 +3.11(+1.04%)
Aug 22, 2017 306.10 306.10 298.15 298.90 224,744 -9.39(-3.05%)
Aug 21, 2017 309.51 312.61 307.31 308.30 223,245 -0.91(-0.29%)
Aug 18, 2017 308.45 311.17 303.68 309.20 339,832 +1.74(+0.57%)
Aug 17, 2017 296.33 307.54 295.04 307.46 407,943 +13.64(+4.64%)
Aug 16, 2017 293.15 295.62 291.61 293.83 179,108 -1.36(-0.46%)
Aug 15, 2017 293.60 296.56 293.52 295.19 155,165 +0.00(+0.00%)
Aug 14, 2017 298.83 298.83 294.28 295.19 232,039 -9.01(-2.96%)
Aug 11, 2017 304.51 305.57 301.78 304.20 222,317 -1.14(-0.37%)
Aug 10, 2017 296.63 305.72 296.02 305.34 325,543 +12.20(+4.16%)
Aug 09, 2017 295.95 297.39 292.92 293.15 207,089 +0.23(+0.08%)
Aug 08, 2017 292.16 294.58 287.24 292.92 248,001 +2.04(+0.70%)
Aug 07, 2017 292.24 292.66 290.87 290.87 90,408 -1.74(-0.60%)
Aug 04, 2017 292.16 294.01 291.02 292.62 113,857 -1.21(-0.41%)
Aug 03, 2017 292.69 295.08 292.69 293.83 107,494 +1.59(+0.54%)
Aug 02, 2017 292.01 296.02 291.71 292.24 136,572 -0.38(-0.13%)
Aug 01, 2017 292.16 294.43 292.09 292.62 124,174 -1.97(-0.67%)
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.