Skip to main content

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

7.835 +0.035 (+0.45%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 165.91 170.84 153.45 154.66 5,753,450 +2.42(+1.59%)
Feb 27, 2020 142.20 152.24 136.62 152.24 5,841,353 +18.32(+13.68%)
Feb 26, 2020 130.57 135.13 125.65 133.92 3,975,527 +1.30(+0.98%)
Feb 25, 2020 119.88 133.74 119.04 132.62 5,251,170 +11.07(+9.10%)
Feb 24, 2020 120.72 122.67 118.11 121.55 3,700,206 +11.07(+10.02%)
Feb 21, 2020 108.72 111.32 108.31 110.49 1,801,682 +3.26(+3.04%)
Feb 20, 2020 106.39 110.21 105.56 107.23 1,720,721 +1.49(+1.41%)
Feb 19, 2020 106.30 106.67 105.09 105.74 732,494 -1.67(-1.56%)
Feb 18, 2020 107.51 108.81 106.95 107.42 1,355,198 +0.93(+0.87%)
Feb 14, 2020 106.67 107.83 106.39 106.49 877,057 -0.56(-0.52%)
Feb 13, 2020 108.16 108.44 105.93 107.05 1,645,481 +0.47(+0.44%)
Feb 12, 2020 107.23 107.51 106.39 106.58 1,055,230 -2.14(-1.97%)
Feb 11, 2020 107.79 109.28 106.95 108.72 1,203,321 -0.65(-0.60%)
Feb 10, 2020 112.81 112.81 109.28 109.37 798,789 -2.23(-2.00%)
Feb 07, 2020 111.14 112.35 110.30 111.60 1,337,843 +1.67(+1.52%)
Feb 06, 2020 109.93 111.14 109.74 109.93 1,019,116 -0.84(-0.76%)
Feb 05, 2020 111.60 113.37 110.77 110.77 1,761,970 -4.09(-3.56%)
Feb 04, 2020 116.16 116.53 113.93 114.86 1,549,237 -5.67(-4.71%)
Feb 03, 2020 121.46 121.55 118.20 120.53 1,494,142 -2.70(-2.19%)
Jan 31, 2020 117.65 124.20 117.38 123.23 2,363,510 +6.42(+5.49%)
Jan 30, 2020 120.53 121.37 116.53 116.81 2,074,921 -1.02(-0.87%)
Jan 29, 2020 115.97 118.11 115.79 117.83 968,654 +0.28(+0.24%)
Jan 28, 2020 119.60 120.25 116.53 117.55 1,189,240 -3.44(-2.84%)
Jan 27, 2020 121.93 122.30 119.69 121.00 1,921,881 +5.02(+4.33%)
Jan 24, 2020 111.97 117.28 111.97 115.97 1,866,918 +3.16(+2.80%)
Jan 23, 2020 113.93 115.23 112.53 112.81 860,178 -0.28(-0.25%)
Jan 22, 2020 112.25 113.28 111.51 113.09 652,924 -0.09(-0.08%)
Jan 21, 2020 113.65 113.65 112.25 113.18 784,108 +0.65(+0.58%)
Jan 17, 2020 112.72 113.46 112.25 112.53 668,555 -0.93(-0.82%)
Jan 16, 2020 114.76 115.14 113.46 113.46 885,745 -2.98(-2.56%)
Jan 15, 2020 117.37 117.37 115.51 116.44 1,052,630 -0.74(-0.63%)
Jan 14, 2020 117.09 117.83 115.97 117.18 864,611 +0.56(+0.48%)
Jan 13, 2020 118.20 118.86 116.53 116.62 571,383 -2.42(-2.03%)
Jan 10, 2020 117.18 119.60 117.09 119.04 906,970 +1.12(+0.95%)
Jan 09, 2020 118.58 119.23 117.93 117.93 851,583 -2.42(-2.01%)
Jan 08, 2020 122.11 122.48 118.86 120.34 1,004,986 -1.95(-1.60%)
Jan 07, 2020 122.02 122.86 121.46 122.30 659,705 +0.84(+0.69%)
Jan 06, 2020 125.00 125.00 121.18 121.46 818,447 -1.12(-0.91%)
Jan 03, 2020 124.16 124.16 121.33 122.58 1,351,272 +2.70(+2.25%)
Jan 02, 2020 121.28 122.58 119.88 119.88 747,019 -3.35(-2.72%)
Dec 31, 2019 124.90 125.27 122.90 123.23 843,552 -1.02(-0.82%)
Dec 30, 2019 122.11 124.81 121.93 124.25 986,566 +2.14(+1.75%)
Dec 27, 2019 121.18 122.81 121.09 122.11 528,322 +0.09(+0.08%)
Dec 26, 2019 123.51 123.51 122.02 122.02 325,770 -1.95(-1.58%)
Dec 24, 2019 123.60 124.34 123.60 123.97 217,285 +0.09(+0.08%)
Dec 23, 2019 123.32 124.06 123.32 123.88 345,759 -0.40(-0.32%)
Dec 20, 2019 124.84 124.84 123.63 124.28 581,639 -1.86(-1.47%)
Dec 19, 2019 127.53 127.53 125.95 126.14 506,108 -1.39(-1.09%)
Dec 18, 2019 127.16 127.62 126.78 127.53 350,007 +0.00(+0.00%)
Dec 17, 2019 127.06 127.62 126.78 127.53 405,673 +0.00(+0.00%)
Dec 16, 2019 127.99 128.08 126.78 127.53 537,347 -2.78(-2.14%)
Dec 13, 2019 130.87 131.98 128.64 130.31 1,019,436 -0.19(-0.14%)
Dec 12, 2019 134.02 134.39 129.47 130.49 1,508,530 -3.43(-2.56%)
Dec 11, 2019 134.48 135.04 133.56 133.93 349,544 -1.02(-0.76%)
Dec 10, 2019 134.76 136.06 133.74 134.95 710,798 +0.37(+0.28%)
Dec 09, 2019 133.93 134.67 132.91 134.57 571,051 +1.11(+0.83%)
Dec 06, 2019 134.39 134.39 132.81 133.46 701,224 -3.52(-2.57%)
Dec 05, 2019 136.80 139.03 136.80 136.99 726,746 -0.74(-0.54%)
Dec 04, 2019 138.84 139.31 136.89 137.73 614,507 -2.69(-1.92%)
Dec 03, 2019 141.72 143.66 140.32 140.42 1,475,637 +2.78(+2.02%)
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.