Skip to main content

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

7.550 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 22,962,180 -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 18,897,664 +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%)
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.