Skip to main content

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

7.833 +0.033 (+0.42%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 12.25 12.36 12.19 12.23 18,356,068 -0.07(-0.54%)
Jul 28, 2023 12.38 12.44 12.21 12.30 20,613,676 -0.34(-2.71%)
Jul 27, 2023 12.13 12.73 12.08 12.64 26,389,640 +0.26(+2.08%)
Jul 26, 2023 12.47 12.55 12.26 12.38 21,177,490 -0.01(-0.08%)
Jul 25, 2023 12.52 12.52 12.27 12.39 17,543,522 -0.09(-0.69%)
Jul 24, 2023 12.55 12.60 12.41 12.48 16,225,718 -0.16(-1.28%)
Jul 21, 2023 12.48 12.64 12.47 12.64 16,603,437 +0.01(+0.08%)
Jul 20, 2023 12.47 12.69 12.39 12.63 42,954,632 +0.25(+2.00%)
Jul 19, 2023 12.38 12.44 12.26 12.38 23,854,324 -0.07(-0.54%)
Jul 18, 2023 12.75 12.79 12.38 12.45 20,282,546 -0.28(-2.17%)
Jul 17, 2023 12.87 12.88 12.62 12.73 13,736,305 -0.11(-0.89%)
Jul 14, 2023 12.75 12.92 12.67 12.84 22,560,848 +0.02(+0.15%)
Jul 13, 2023 12.95 13.00 12.74 12.82 25,083,572 -0.29(-2.18%)
Jul 12, 2023 13.08 13.21 12.97 13.11 24,466,850 -0.32(-2.41%)
Jul 11, 2023 13.61 13.72 13.38 13.43 13,652,000 -0.26(-1.88%)
Jul 10, 2023 13.83 13.88 13.67 13.69 17,209,658 -0.10(-0.69%)
Jul 07, 2023 13.78 13.81 13.40 13.78 17,821,042 +0.12(+0.91%)
Jul 06, 2023 13.69 13.91 13.62 13.66 29,083,246 +0.32(+2.43%)
Jul 05, 2023 13.45 13.45 13.27 13.34 15,749,510 +0.08(+0.57%)
Jul 03, 2023 13.35 13.38 13.25 13.26 7,499,767 -0.05(-0.36%)
Jun 30, 2023 13.48 13.52 13.21 13.31 25,896,044 -0.48(-3.45%)
Jun 29, 2023 13.98 14.02 13.76 13.78 24,361,262 -0.13(-0.96%)
Jun 28, 2023 14.06 14.12 13.83 13.92 19,862,276 -0.04(-0.27%)
Jun 27, 2023 14.32 14.38 13.88 13.95 16,707,483 -0.48(-3.30%)
Jun 26, 2023 14.30 14.44 14.10 14.43 18,588,786 +0.21(+1.47%)
Jun 23, 2023 14.26 14.31 14.05 14.22 18,430,230 +0.31(+2.26%)
Jun 22, 2023 14.15 14.18 13.90 13.91 24,247,616 -0.12(-0.88%)
Jun 21, 2023 13.93 14.10 13.84 14.03 22,100,378 +0.23(+1.64%)
Jun 20, 2023 13.79 14.02 13.71 13.80 23,945,410 +0.21(+1.52%)
Jun 16, 2023 13.27 13.64 13.26 13.60 22,705,304 +0.14(+1.05%)
Jun 15, 2023 14.04 13.32 13.46 42,115,804 -2.95(-17.97%)
May 08, 2023 16.39 16.58 16.35 16.40 16,527,081 -0.01(-0.06%)
May 05, 2023 16.88 16.93 16.27 16.41 32,006,588 -0.93(-5.37%)
May 04, 2023 17.14 17.53 17.09 17.34 46,940,148 +0.36(+2.11%)
May 03, 2023 16.59 17.01 16.27 16.99 32,882,668 +0.37(+2.21%)
May 02, 2023 16.19 16.99 16.17 16.62 32,047,812 +0.54(+3.34%)
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.