Skip to main content

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

7.800 -0.090 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 15.77 16.42 15.66 16.39 14,161,832 +0.74(+4.70%)
Mar 30, 2022 15.51 15.90 15.43 15.65 15,122,770 +0.25(+1.63%)
Mar 29, 2022 15.55 15.85 15.34 15.40 17,932,764 -0.60(-3.72%)
Mar 28, 2022 16.41 16.62 15.99 16.00 11,372,005 -0.33(-2.00%)
Mar 25, 2022 16.51 16.81 16.30 16.32 15,054,251 -0.27(-1.63%)
Mar 24, 2022 17.12 17.25 16.58 16.59 13,980,153 -0.74(-4.29%)
Mar 23, 2022 17.00 17.36 16.84 17.34 13,674,246 +0.64(+3.85%)
Mar 22, 2022 17.13 17.15 16.60 16.70 15,376,113 -0.62(-3.60%)
Mar 21, 2022 17.33 17.76 17.08 17.32 17,590,046 -0.01(-0.05%)
Mar 18, 2022 18.09 18.20 17.27 17.33 20,209,290 -0.59(-3.27%)
Mar 17, 2022 18.86 18.91 17.89 17.92 20,156,722 -0.69(-3.70%)
Mar 16, 2022 19.41 20.12 18.60 18.60 27,466,406 -1.34(-6.72%)
Mar 15, 2022 20.91 21.11 19.82 19.94 21,573,508 -1.39(-6.50%)
Mar 14, 2022 20.75 21.51 20.21 21.33 20,823,028 +0.47(+2.28%)
Mar 11, 2022 19.74 20.95 19.64 20.86 20,657,864 +0.76(+3.80%)
Mar 10, 2022 20.52 20.81 19.98 20.09 23,078,070 +0.27(+1.36%)
Mar 09, 2022 20.17 20.54 19.52 19.82 27,709,604 -1.72(-7.99%)
Mar 08, 2022 21.05 21.74 19.92 21.55 43,777,252 +0.46(+2.16%)
Mar 07, 2022 19.46 21.09 19.41 21.09 31,186,568 +1.71(+8.84%)
Mar 04, 2022 19.44 19.93 19.22 19.38 26,735,720 +0.46(+2.41%)
Mar 03, 2022 18.33 19.15 18.22 18.92 22,905,644 +0.27(+1.45%)
Mar 02, 2022 19.39 19.51 18.41 18.65 20,210,394 -1.06(-5.38%)
Mar 01, 2022 19.05 20.08 18.80 19.71 29,890,138 +0.87(+4.59%)
Feb 28, 2022 19.45 19.63 18.67 18.85 27,974,562 +0.10(+0.55%)
Feb 25, 2022 19.85 19.74 18.71 18.74 34,151,496 -1.29(-6.46%)
Feb 24, 2022 22.64 22.70 19.98 20.04 46,884,548 -0.98(-4.65%)
Feb 23, 2022 19.54 21.09 19.43 21.02 28,698,072 +1.10(+5.51%)
Feb 22, 2022 19.64 20.44 19.14 19.92 38,481,488 +0.61(+3.18%)
Feb 18, 2022 19.30 0 +0.37(+1.97%)
Feb 17, 2022 18.21 19.02 18.15 18.93 18,743,020 +1.14(+6.44%)
Feb 16, 2022 18.13 18.37 17.64 17.79 15,607,617 -0.07(-0.42%)
Feb 15, 2022 18.17 18.25 17.85 17.86 18,630,528 -0.90(-4.81%)
Feb 14, 2022 18.67 19.25 18.46 18.76 26,063,004 +0.18(+0.95%)
Feb 11, 2022 17.55 18.77 17.28 18.59 35,167,736 +1.05(+6.00%)
Feb 10, 2022 17.33 17.79 16.64 17.53 27,468,802 +0.88(+5.31%)
Feb 09, 2022 16.91 16.95 16.63 16.65 16,194,461 -0.77(-4.43%)
Feb 08, 2022 17.95 18.11 17.31 17.42 15,276,959 -0.43(-2.40%)
Feb 07, 2022 17.59 18.03 17.43 17.85 15,160,309 +0.16(+0.89%)
Feb 04, 2022 17.99 18.28 17.20 17.69 27,875,052 -0.26(-1.45%)
Feb 03, 2022 17.48 18.05 17.25 17.95 23,587,632 +1.18(+7.05%)
Feb 02, 2022 16.99 17.26 16.70 16.77 18,611,506 -0.53(-3.07%)
Feb 01, 2022 17.53 17.99 17.20 17.30 19,490,342 -0.34(-1.95%)
Jan 31, 2022 18.74 17.59 17.65 19,262,606 -1.01(-5.39%)
Jan 28, 2022 19.94 20.62 18.64 18.65 22,630,674 -1.50(-7.44%)
Jan 27, 2022 19.21 20.40 18.73 20.15 28,885,960 +0.32(+1.60%)
Jan 26, 2022 18.85 20.47 18.40 19.83 31,547,044 +0.14(+0.71%)
Jan 25, 2022 19.90 20.66 19.14 19.69 37,563,444 +0.71(+3.73%)
Jan 24, 2022 20.04 21.52 18.94 18.99 54,126,024 -0.25(-1.31%)
Jan 21, 2022 18.33 19.25 18.03 19.24 38,396,704 +1.07(+5.89%)
Jan 20, 2022 17.37 18.23 16.78 18.17 20,111,140 +0.57(+3.23%)
Jan 19, 2022 16.89 17.63 16.72 17.60 16,740,069 +0.52(+3.05%)
Jan 18, 2022 16.74 17.19 16.72 17.08 18,181,324 +0.87(+5.40%)
Jan 14, 2022 16.20 0 -0.01(-0.06%)
Jan 13, 2022 15.46 16.33 15.40 16.21 17,052,620 +0.62(+4.00%)
Jan 12, 2022 15.53 15.79 15.37 15.59 13,274,089 -0.11(-0.71%)
Jan 11, 2022 16.18 16.52 15.70 15.70 14,924,452 -0.47(-2.88%)
Jan 10, 2022 16.45 17.08 16.13 16.17 21,802,836 +0.09(+0.58%)
Jan 07, 2022 15.91 16.24 15.78 16.07 15,268,357 +0.18(+1.11%)
Jan 06, 2022 15.91 16.16 15.62 15.90 16,430,149 +0.05(+0.29%)
Jan 05, 2022 15.04 15.87 14.96 15.85 14,835,851 +0.85(+5.65%)
Jan 04, 2022 14.84 15.18 14.77 15.00 8,870,791 +0.03(+0.19%)
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.