Skip to main content

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

7.799 -0.001 (-0.02%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 246.59 247.18 239.60 240.02 371,474 -1.64(-0.68%)
Jun 29, 2018 239.29 241.93 235.27 241.66 350,385 -0.82(-0.34%)
Jun 28, 2018 247.14 249.19 240.29 242.48 615,973 -4.38(-1.78%)
Jun 27, 2018 239.01 247.09 234.77 246.86 622,198 +5.93(+2.46%)
Jun 26, 2018 240.66 242.85 238.10 240.93 273,955 -1.19(-0.49%)
Jun 25, 2018 236.09 247.05 235.68 242.12 821,348 +9.49(+4.08%)
Jun 22, 2018 230.25 233.35 229.97 232.62 225,286 -1.28(-0.55%)
Jun 21, 2018 229.70 235.27 229.61 233.90 329,346 +4.66(+2.03%)
Jun 20, 2018 228.60 230.43 227.60 229.24 234,803 -1.37(-0.59%)
Jun 19, 2018 235.54 229.97 230.61 354,065 +2.74(+1.20%)
Jun 18, 2018 230.71 232.07 227.69 227.88 267,041 +1.37(+0.60%)
Jun 15, 2018 230.90 225.73 226.50 364,987 +0.91(+0.40%)
Jun 14, 2018 225.23 227.33 224.13 225.59 306,421 -2.01(-0.88%)
Jun 13, 2018 224.41 227.78 223.77 227.60 271,821 +2.74(+1.22%)
Jun 12, 2018 224.68 226.78 224.13 224.86 222,201 -0.91(-0.40%)
Jun 11, 2018 226.14 226.60 223.95 225.78 214,123 -1.10(-0.48%)
Jun 08, 2018 230.16 230.57 226.69 226.87 287,585 -2.01(-0.88%)
Jun 07, 2018 227.33 231.25 226.46 228.88 413,837 +0.64(+0.28%)
Jun 06, 2018 234.45 228.24 228.24 314,335 -5.93(-2.53%)
Jun 05, 2018 234.63 236.73 233.26 234.17 217,192 -0.55(-0.23%)
Jun 04, 2018 235.82 236.46 234.08 234.72 254,288 -3.38(-1.42%)
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.