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 (%)
Sep 20, 2024 6.910 7.020 6.860 6.910 36,648,560 +0.06(+0.88%)
Sep 19, 2024 6.850 6.970 6.780 6.850 56,368,256 -0.38(-5.26%)
Sep 18, 2024 7.130 7.250 6.940 7.230 64,636,080 +0.07(+0.98%)
Sep 17, 2024 7.080 7.240 7.020 7.160 46,252,756 +0.01(+0.14%)
Sep 16, 2024 7.200 7.270 7.150 7.150 27,556,734 -0.03(-0.42%)
Sep 13, 2024 7.270 7.290 7.140 7.180 43,573,092 -0.11(-1.51%)
Sep 12, 2024 7.450 7.550 7.275 7.290 52,172,436 -0.18(-2.41%)
Sep 11, 2024 7.720 8.090 7.430 7.470 64,578,436 -0.24(-3.11%)
Sep 10, 2024 7.720 7.940 7.690 7.710 44,442,316 -0.09(-1.15%)
Sep 09, 2024 7.890 7.970 7.740 7.800 52,917,596 -0.26(-3.23%)
Sep 06, 2024 7.670 8.110 7.600 8.060 74,890,744 +0.38(+4.95%)
Sep 05, 2024 7.620 7.777 7.500 7.680 50,478,008 +0.07(+0.92%)
Sep 04, 2024 7.650 7.670 7.465 7.610 49,869,600 +0.04(+0.53%)
Sep 03, 2024 7.250 7.660 7.230 7.570 54,095,232 +0.45(+6.32%)
Aug 30, 2024 7.230 7.380 7.100 7.120 34,047,820 -0.20(-2.73%)
Aug 29, 2024 7.230 7.360 7.100 7.320 52,363,312 +0.01(+0.14%)
Aug 28, 2024 7.190 7.430 7.180 7.310 32,820,476 +0.13(+1.81%)
Aug 27, 2024 7.260 7.310 7.160 7.180 23,478,084 -0.03(-0.42%)
Aug 26, 2024 7.120 7.270 7.080 7.210 30,171,924 +0.06(+0.84%)
Aug 23, 2024 7.260 7.340 7.110 7.150 44,292,048 -0.23(-3.12%)
Aug 22, 2024 7.130 7.420 7.100 7.380 43,362,048 +0.18(+2.50%)
Aug 21, 2024 7.240 7.300 7.140 7.200 31,055,128 -0.08(-1.10%)
Aug 20, 2024 7.250 7.330 7.180 7.280 24,278,036 +0.04(+0.55%)
Aug 19, 2024 7.420 7.460 7.230 7.240 24,575,452 -0.20(-2.69%)
Aug 16, 2024 7.550 7.560 7.410 7.440 30,111,076 -0.04(-0.53%)
Aug 15, 2024 7.640 7.660 7.460 7.480 28,913,684 -0.39(-4.96%)
Aug 14, 2024 7.920 8.040 7.820 7.870 37,206,168 -0.07(-0.88%)
Aug 13, 2024 8.210 8.220 7.940 7.940 41,619,112 -0.41(-4.91%)
Aug 12, 2024 8.310 8.470 8.240 8.350 49,296,316 -0.01(-0.12%)
Aug 09, 2024 8.530 8.580 8.290 8.360 44,019,888 -0.10(-1.18%)
Aug 08, 2024 8.810 8.928 8.425 8.460 63,491,816 -0.64(-7.03%)
Aug 07, 2024 8.580 9.120 8.425 9.100 67,277,144 +0.19(+2.13%)
Aug 06, 2024 9.060 9.130 8.500 8.910 60,881,612 -0.24(-2.62%)
Aug 05, 2024 9.430 9.490 8.860 9.150 127,664,224 +0.73(+8.67%)
Aug 02, 2024 8.290 8.607 8.231 8.420 78,555,664 +0.46(+5.78%)
Aug 01, 2024 7.550 8.110 7.460 7.960 85,788,656 +0.32(+4.19%)
Jul 31, 2024 7.700 7.770 7.510 7.640 67,305,152 -0.39(-4.86%)
Jul 30, 2024 7.820 8.170 7.780 8.030 51,868,512 +0.13(+1.65%)
Jul 29, 2024 7.840 7.980 7.790 7.900 44,749,856 -0.01(-0.13%)
Jul 26, 2024 7.990 8.030 7.770 7.910 58,672,752 -0.24(-2.94%)
Jul 25, 2024 8.030 8.200 7.750 8.150 71,878,048 +0.12(+1.49%)
Jul 24, 2024 7.710 8.065 7.700 8.030 54,708,580 +0.51(+6.78%)
Jul 23, 2024 7.490 7.536 7.390 7.520 35,300,536 +0.05(+0.67%)
Jul 22, 2024 7.530 7.629 7.440 7.470 45,106,512 -0.25(-3.24%)
Jul 19, 2024 7.570 7.750 7.500 7.720 51,473,076 +0.17(+2.25%)
Jul 18, 2024 7.320 7.630 7.270 7.550 64,388,724 +0.18(+2.44%)
Jul 17, 2024 7.300 7.390 7.235 7.370 62,520,632 +0.31(+4.39%)
Jul 16, 2024 7.140 7.180 7.050 7.060 37,875,340 -0.13(-1.81%)
Jul 15, 2024 7.170 7.270 7.060 7.190 48,192,060 -0.06(-0.83%)
Jul 12, 2024 7.340 7.360 7.100 7.250 43,950,116 -0.12(-1.63%)
Jul 11, 2024 7.180 7.400 7.150 7.370 47,955,884 +0.19(+2.65%)
Jul 10, 2024 7.350 7.370 7.170 7.180 22,962,328 -0.21(-2.84%)
Jul 09, 2024 7.390 7.420 7.350 7.390 21,851,570 -0.03(-0.40%)
Jul 08, 2024 7.420 7.470 7.380 7.420 22,468,692 -0.02(-0.27%)
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 32,149,162 +0.08(+1.01%)
Jun 21, 2024 7.814 7.873 7.755 7.814 30,368,326 +0.06(+0.76%)
Jun 20, 2024 7.657 7.843 7.627 7.755 32,859,338 +0.06(+0.77%)
Jun 18, 2024 7.755 7.775 7.686 7.696 20,610,134 -0.06(-0.76%)
Jun 17, 2024 7.972 7.992 7.686 7.755 27,803,876 -0.17(-2.11%)
Jun 14, 2024 8.011 8.061 7.923 7.923 22,297,540 +0.00(+0.00%)
Jun 13, 2024 7.903 8.061 7.893 7.923 24,123,292 -0.05(-0.62%)
Jun 12, 2024 7.952 8.021 7.844 7.972 40,207,332 -0.21(-2.53%)
Jun 11, 2024 8.297 8.405 8.169 8.179 26,331,010 -0.04(-0.48%)
Jun 10, 2024 8.346 8.376 8.213 8.218 23,202,134 -0.08(-0.95%)
Jun 07, 2024 8.317 8.366 8.164 8.297 32,817,150 +0.04(+0.48%)
Jun 06, 2024 8.228 8.346 8.218 8.258 26,301,884 +0.00(+0.00%)
Jun 05, 2024 8.445 8.543 8.248 8.258 34,026,364 -0.29(-3.34%)
Jun 04, 2024 8.642 8.721 8.514 8.543 35,577,884 -0.04(-0.46%)
Jun 03, 2024 8.514 8.829 8.504 8.583 33,676,124 -0.01(-0.11%)
May 31, 2024 8.770 9.046 8.573 8.593 38,336,280 -0.22(-2.46%)
May 30, 2024 8.721 8.878 8.681 8.809 27,090,978 +0.17(+1.94%)
May 29, 2024 8.662 8.671 8.583 8.642 25,293,276 +0.18(+2.10%)
May 28, 2024 8.425 8.593 8.415 8.465 25,967,978 -0.01(-0.12%)
May 24, 2024 8.553 8.602 8.425 8.474 32,838,812 -0.16(-1.83%)
May 23, 2024 8.297 8.691 8.287 8.632 44,343,708 +0.21(+2.46%)
May 22, 2024 8.386 8.534 8.356 8.425 26,339,774 +0.08(+0.94%)
May 21, 2024 8.455 8.465 8.346 8.346 14,905,083 -0.06(-0.70%)
May 20, 2024 8.435 8.455 8.336 8.405 22,405,490 -0.03(-0.35%)
May 17, 2024 8.465 8.543 8.435 8.435 18,153,584 -0.04(-0.47%)
May 16, 2024 8.405 8.474 8.327 8.474 22,402,784 +0.08(+0.94%)
May 15, 2024 8.602 8.630 8.386 8.396 25,995,198 -0.32(-3.62%)
May 14, 2024 8.839 8.859 8.691 8.711 22,903,318 -0.12(-1.34%)
May 13, 2024 8.760 8.898 8.740 8.829 16,814,448 -0.01(-0.11%)
May 10, 2024 8.780 8.898 8.740 8.839 21,648,112 -0.02(-0.22%)
May 09, 2024 9.006 9.046 8.859 8.859 25,327,982 -0.14(-1.53%)
May 08, 2024 9.105 9.115 8.977 8.997 18,898,338 +0.00(+0.00%)
May 07, 2024 8.987 9.036 8.928 8.997 22,864,666 -0.03(-0.33%)
May 06, 2024 9.194 9.213 9.026 9.026 25,881,584 -0.30(-3.17%)
May 03, 2024 9.312 9.470 9.243 9.322 45,377,000 -0.34(-3.57%)
May 02, 2024 9.706 9.992 9.608 9.667 31,805,148 -0.26(-2.58%)
May 01, 2024 9.864 9.952 9.460 9.923 44,870,536 +0.11(+1.10%)
Apr 30, 2024 9.460 9.819 9.404 9.815 29,047,612 +0.43(+4.62%)
Apr 29, 2024 9.381 9.529 9.332 9.381 25,641,192 -0.09(-0.94%)
Apr 26, 2024 9.578 9.617 9.371 9.470 26,662,542 -0.27(-2.73%)
Apr 25, 2024 9.992 10.08 9.686 9.736 39,862,860 +0.13(+1.33%)
Apr 24, 2024 9.539 9.746 9.499 9.608 31,440,328 +0.00(+0.00%)
Apr 23, 2024 9.824 9.859 9.568 9.608 29,075,306 -0.34(-3.47%)
Apr 22, 2024 10.05 10.21 9.775 9.952 37,926,132 -0.26(-2.51%)
Apr 19, 2024 9.972 10.30 9.903 10.21 53,052,740 +0.25(+2.47%)
Apr 18, 2024 9.815 10.01 9.677 9.962 38,281,648 +0.10(+1.00%)
Apr 17, 2024 9.558 9.957 9.548 9.864 47,819,844 +0.16(+1.62%)
Apr 16, 2024 9.617 9.770 9.529 9.706 58,124,652 +0.08(+0.82%)
Apr 15, 2024 9.056 9.686 9.046 9.627 65,987,760 +0.34(+3.72%)
Apr 12, 2024 9.095 9.371 9.026 9.282 45,723,792 +0.38(+4.32%)
Apr 11, 2024 9.026 9.223 8.829 8.898 33,907,544 -0.20(-2.17%)
Apr 10, 2024 9.135 9.204 8.997 9.095 51,005,212 +0.28(+3.13%)
Apr 09, 2024 8.770 9.085 8.750 8.819 28,330,874 -0.04(-0.44%)
Apr 08, 2024 8.839 8.898 8.780 8.859 23,454,062 +0.00(+0.00%)
Apr 05, 2024 9.085 9.105 8.760 8.859 45,097,372 -0.29(-3.12%)
Apr 04, 2024 8.612 9.164 8.593 9.144 39,823,108 +0.34(+3.92%)
Apr 03, 2024 8.908 8.908 8.731 8.800 20,165,400 -0.03(-0.33%)
Apr 02, 2024 8.869 8.957 8.829 8.829 24,086,212 +0.18(+2.05%)
Apr 01, 2024 8.583 8.721 8.553 8.652 19,871,314 +0.05(+0.57%)
Mar 28, 2024 8.602 8.553 8.534 8.602 16,569,988 +0.00(+0.00%)
Mar 27, 2024 8.671 8.790 8.602 8.602 18,610,180 -0.20(-2.24%)
Mar 26, 2024 8.671 8.829 8.667 8.800 13,204,437 +0.05(+0.56%)
Mar 25, 2024 8.760 8.760 8.691 8.750 14,683,981 +0.09(+1.02%)
Mar 22, 2024 8.642 8.691 8.602 8.662 18,225,320 +0.05(+0.57%)
Mar 21, 2024 8.553 8.632 8.524 8.612 21,295,038 -0.09(-1.02%)
Mar 20, 2024 8.928 8.977 8.681 8.701 29,509,758 -0.23(-2.54%)
Mar 19, 2024 9.135 9.184 8.918 8.928 22,423,352 -0.15(-1.66%)
Mar 18, 2024 9.030 9.108 8.942 9.078 21,497,406 -0.17(-1.79%)
Mar 15, 2024 9.214 9.321 9.146 9.243 25,776,794 +0.18(+2.04%)
Mar 14, 2024 8.942 9.214 8.933 9.059 27,110,668 +0.09(+0.97%)
Mar 13, 2024 8.923 9.059 8.913 8.972 16,144,733 +0.05(+0.54%)
Mar 12, 2024 9.108 9.263 8.904 8.923 32,197,258 -0.31(-3.36%)
Mar 11, 2024 9.273 9.379 9.195 9.234 22,395,974 +0.04(+0.42%)
Mar 08, 2024 9.001 9.234 8.855 9.195 37,120,104 +0.17(+1.94%)
Mar 07, 2024 9.117 9.176 8.972 9.020 30,013,000 -0.26(-2.82%)
Mar 06, 2024 9.243 9.370 9.166 9.282 23,619,170 -0.16(-1.65%)
Mar 05, 2024 9.273 9.554 9.244 9.438 27,032,432 +0.29(+3.18%)
Mar 04, 2024 9.166 9.166 9.049 9.146 16,330,734 +0.04(+0.43%)
Mar 01, 2024 9.331 9.358 9.098 9.108 23,582,860 -0.26(-2.80%)
Feb 29, 2024 9.370 9.530 9.282 9.370 20,693,156 -0.10(-1.03%)
Feb 28, 2024 9.515 9.535 9.428 9.467 19,052,104 +0.06(+0.62%)
Feb 27, 2024 9.428 9.544 9.409 9.409 17,144,272 -0.06(-0.62%)
Feb 26, 2024 9.341 9.477 9.311 9.467 20,538,692 +0.11(+1.14%)
Feb 23, 2024 9.282 9.409 9.234 9.360 23,219,404 -0.02(-0.21%)
Feb 22, 2024 9.583 9.651 9.321 9.379 30,553,980 -0.61(-6.12%)
Feb 21, 2024 10.10 10.20 9.972 9.991 22,496,326 -0.02(-0.19%)
Feb 20, 2024 9.952 10.14 9.904 10.01 32,980,718 +0.18(+1.88%)
Feb 16, 2024 9.710 9.875 9.642 9.826 37,043,272 +0.14(+1.40%)
Feb 15, 2024 9.826 9.875 9.671 9.690 26,637,762 -0.17(-1.67%)
Feb 14, 2024 9.962 10.13 9.836 9.855 32,610,582 -0.27(-2.68%)
Feb 13, 2024 10.11 10.33 10.03 10.13 39,451,444 +0.40(+4.09%)
Feb 12, 2024 9.719 9.769 9.583 9.729 22,405,908 +0.02(+0.20%)
Feb 09, 2024 9.845 9.875 9.680 9.710 23,009,964 -0.16(-1.57%)
Feb 08, 2024 9.894 9.943 9.845 9.865 17,627,918 -0.01(-0.10%)
Feb 07, 2024 9.981 10.04 9.846 9.875 23,437,862 -0.24(-2.40%)
Feb 06, 2024 10.15 10.24 10.10 10.12 20,852,682 -0.08(-0.76%)
Feb 05, 2024 10.13 10.35 10.10 10.20 26,475,704 +0.12(+1.16%)
Feb 02, 2024 10.39 10.41 9.981 10.08 39,288,288 -0.33(-3.17%)
Feb 01, 2024 10.71 10.77 10.41 10.41 32,776,804 -0.40(-3.68%)
Jan 31, 2024 10.46 10.81 10.42 10.81 38,927,056 +0.50(+4.90%)
Jan 30, 2024 10.31 10.35 10.26 10.30 17,612,696 +0.03(+0.28%)
Jan 29, 2024 10.52 10.54 10.26 10.27 23,809,550 -0.24(-2.31%)
Jan 26, 2024 10.51 10.57 10.41 10.52 20,129,402 +0.04(+0.37%)
Jan 25, 2024 10.51 10.64 10.45 10.48 23,927,192 -0.15(-1.37%)
Jan 24, 2024 10.47 10.65 10.41 10.62 29,443,380 -0.05(-0.46%)
Jan 23, 2024 10.71 10.79 10.64 10.67 20,411,632 -0.06(-0.54%)
Jan 22, 2024 10.70 10.79 10.62 10.73 27,165,948 -0.09(-0.81%)
Jan 19, 2024 11.14 11.20 10.79 10.82 35,943,184 -0.42(-3.72%)
Jan 18, 2024 11.40 11.52 11.19 11.23 30,222,378 -0.27(-2.36%)
Jan 17, 2024 11.54 11.68 11.47 11.51 29,364,838 +0.20(+1.80%)
Jan 16, 2024 11.29 11.45 11.20 11.30 31,901,800 +0.12(+1.04%)
Jan 12, 2024 11.10 11.29 11.05 11.19 23,899,950 -0.01(-0.09%)
Jan 11, 2024 11.11 11.48 11.07 11.20 34,312,328 +0.04(+0.35%)
Jan 10, 2024 11.33 11.35 11.09 11.16 21,664,530 -0.18(-1.63%)
Jan 09, 2024 11.48 11.53 11.27 11.34 19,356,772 +0.05(+0.43%)
Jan 08, 2024 11.75 11.76 11.28 11.29 24,277,348 -0.50(-4.20%)
Jan 05, 2024 11.82 11.90 11.59 11.79 34,797,336 -0.03(-0.25%)
Jan 04, 2024 11.76 11.85 11.54 11.82 23,528,414 +0.13(+1.08%)
Jan 03, 2024 11.58 11.74 11.52 11.69 31,513,948 +0.28(+2.47%)
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.