Skip to main content

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

7.800 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 22.58 22.58 22.32 22.43 3,298,036 -0.06(-0.25%)
Jun 29, 2021 22.47 22.57 22.36 22.49 2,819,195 -0.03(-0.12%)
Jun 28, 2021 22.56 22.78 22.50 22.51 3,121,253 -0.13(-0.58%)
Jun 25, 2021 22.78 22.83 22.59 22.64 4,614,934 -0.25(-1.10%)
Jun 24, 2021 22.93 22.98 22.83 22.90 4,166,552 -0.42(-1.80%)
Jun 23, 2021 23.22 23.33 23.08 23.31 3,380,617 +0.05(+0.20%)
Jun 22, 2021 23.60 23.74 23.09 23.27 5,984,634 -0.34(-1.46%)
Jun 21, 2021 24.34 24.50 23.58 23.61 5,579,880 -1.03(-4.19%)
Jun 18, 2021 24.30 24.71 24.19 24.64 7,487,194 +0.94(+3.97%)
Jun 17, 2021 23.77 24.17 23.54 23.70 7,373,182 +0.00(+0.00%)
Jun 16, 2021 23.29 24.06 23.24 23.70 6,815,941 +0.40(+1.72%)
Jun 15, 2021 23.15 23.45 23.15 23.30 3,540,026 +0.14(+0.60%)
Jun 14, 2021 23.31 23.54 23.16 23.16 3,474,986 -0.17(-0.72%)
Jun 11, 2021 23.36 23.58 23.31 23.33 3,833,702 -0.11(-0.48%)
Jun 10, 2021 23.56 23.79 23.29 23.44 6,022,617 -0.34(-1.41%)
Jun 09, 2021 23.53 23.83 23.52 23.78 4,409,090 +0.11(+0.47%)
Jun 08, 2021 23.53 24.00 23.52 23.67 5,374,113 -0.01(-0.04%)
Jun 07, 2021 23.62 23.86 23.59 23.68 4,123,044 +0.05(+0.20%)
Jun 04, 2021 23.94 23.97 23.57 23.63 5,239,292 -0.66(-2.72%)
Jun 03, 2021 24.45 24.72 24.08 24.29 6,343,342 +0.26(+1.08%)
Jun 02, 2021 24.01 24.21 23.88 24.03 4,376,288 -0.13(-0.54%)
Jun 01, 2021 23.64 24.23 23.61 24.16 4,691,225 +0.08(+0.35%)
May 28, 2021 23.92 24.11 23.87 24.08 4,334,926 -0.15(-0.61%)
May 27, 2021 24.04 24.24 23.96 24.23 6,890,168 -0.02(-0.08%)
May 26, 2021 24.27 24.49 24.15 24.24 7,272,400 -0.16(-0.65%)
May 25, 2021 24.03 24.50 23.97 24.40 6,869,504 +0.17(+0.69%)
May 24, 2021 24.55 24.61 24.03 24.24 7,359,390 -0.74(-2.98%)
May 21, 2021 24.64 25.09 24.42 24.98 8,886,727 +0.02(+0.07%)
May 20, 2021 25.60 25.62 24.69 24.96 6,392,305 -0.82(-3.18%)
May 19, 2021 26.52 26.81 25.75 25.78 16,524,114 +0.22(+0.87%)
May 18, 2021 24.87 25.60 24.84 25.56 5,444,144 +0.61(+2.46%)
May 17, 2021 24.97 25.31 24.78 24.94 8,196,633 +0.20(+0.83%)
May 14, 2021 25.39 25.39 24.57 24.74 7,596,545 -1.18(-4.56%)
May 13, 2021 26.58 26.58 25.53 25.92 11,389,020 -0.99(-3.67%)
May 12, 2021 25.85 27.02 25.59 26.91 15,184,313 +1.61(+6.36%)
May 11, 2021 25.51 26.03 25.11 25.30 13,043,103 +0.66(+2.68%)
May 10, 2021 23.86 24.66 23.83 24.64 8,541,886 +0.71(+2.96%)
May 07, 2021 24.32 24.45 23.81 23.93 9,635,886 -0.54(-2.21%)
May 06, 2021 25.04 25.45 24.45 24.47 11,060,872 -0.61(-2.45%)
May 05, 2021 24.76 25.22 24.73 25.08 9,341,570 -0.02(-0.07%)
May 04, 2021 25.03 25.79 24.92 25.10 12,354,275 +0.44(+1.77%)
May 03, 2021 24.42 24.74 24.35 24.66 5,794,164 -0.15(-0.60%)
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%)
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.