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 )

7.850 +0.110 (+1.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Aug 31, 2017 354.40 354.95 349.93 351.48 187,009 -5.84(-1.63%)
Aug 30, 2017 362.70 363.75 356.13 357.32 163,846 -5.38(-1.48%)
Aug 29, 2017 370.45 371.18 361.42 362.70 259,311 -1.00(-0.28%)
Aug 28, 2017 361.42 365.98 361.15 363.70 109,344 -0.18(-0.05%)
Aug 25, 2017 362.15 364.57 359.05 363.89 199,264 -2.10(-0.57%)
Aug 24, 2017 361.79 367.35 361.02 365.98 156,013 +2.37(+0.65%)
Aug 23, 2017 364.71 365.35 361.61 363.61 125,482 +3.74(+1.04%)
Aug 22, 2017 368.54 368.54 358.96 359.87 186,668 -11.31(-3.05%)
Aug 21, 2017 372.64 376.38 370.00 371.18 185,423 -1.09(-0.29%)
Aug 18, 2017 371.36 374.65 365.62 372.28 282,257 +2.10(+0.57%)
Aug 17, 2017 356.77 370.27 355.22 370.18 338,828 +16.42(+4.64%)
Aug 16, 2017 352.94 355.92 351.09 353.76 148,763 -1.64(-0.46%)
Aug 15, 2017 353.49 357.05 353.40 355.40 128,877 +0.00(+0.00%)
Aug 14, 2017 359.78 359.78 354.31 355.40 192,727 -10.85(-2.96%)
Aug 11, 2017 366.62 367.90 363.34 366.26 184,651 -1.37(-0.37%)
Aug 10, 2017 357.14 368.08 356.41 367.62 270,389 +14.68(+4.16%)
Aug 09, 2017 356.32 358.05 352.67 352.94 172,003 +0.27(+0.08%)
Aug 08, 2017 351.76 354.68 345.83 352.67 205,984 +2.46(+0.70%)
Aug 07, 2017 351.85 352.36 350.21 350.21 75,091 -2.10(-0.60%)
Aug 04, 2017 351.76 353.98 350.39 352.30 94,567 -1.46(-0.41%)
Aug 03, 2017 352.39 355.27 352.39 353.76 89,282 +1.91(+0.54%)
Aug 02, 2017 351.57 356.41 351.21 351.85 113,434 -0.46(-0.13%)
Aug 01, 2017 351.76 354.49 351.67 352.30 103,136 -2.37(-0.67%)
Jul 31, 2017 352.12 355.68 351.67 354.68 105,884 +0.73(+0.21%)
Jul 28, 2017 355.22 357.32 353.41 353.94 99,338 +1.46(+0.41%)
Jul 27, 2017 349.29 359.14 349.29 352.49 161,860 +0.82(+0.23%)
Jul 26, 2017 350.12 352.94 350.12 351.67 81,310 -0.09(-0.03%)
Jul 25, 2017 350.39 352.76 349.93 351.76 79,571 -2.37(-0.67%)
Jul 24, 2017 354.31 356.32 353.50 354.13 67,739 +0.37(+0.10%)
Jul 21, 2017 355.68 356.86 353.76 353.76 82,095 +0.91(+0.26%)
Jul 20, 2017 351.94 355.39 351.67 352.85 102,711 -0.37(-0.10%)
Jul 19, 2017 357.41 357.50 353.22 353.22 143,589 -5.65(-1.58%)
Jul 18, 2017 361.61 363.35 358.87 358.87 99,326 -0.91(-0.25%)
Jul 17, 2017 359.96 360.42 357.91 359.78 72,389 +0.37(+0.10%)
Jul 14, 2017 364.52 365.00 357.63 359.42 152,105 -5.02(-1.38%)
Jul 13, 2017 366.07 367.35 363.80 364.43 79,996 -1.82(-0.50%)
Jul 12, 2017 369.45 369.45 365.35 366.26 112,502 -8.30(-2.22%)
Jul 11, 2017 374.74 380.76 372.92 374.56 82,549 +0.91(+0.24%)
Jul 10, 2017 375.74 376.47 371.82 373.64 77,575 -1.46(-0.39%)
Jul 07, 2017 379.30 380.08 374.01 375.10 146,875 -7.11(-1.86%)
Jul 06, 2017 376.29 383.22 375.56 382.22 167,587 +10.12(+2.72%)
Jul 05, 2017 372.64 376.93 371.09 372.09 93,870 -2.28(-0.61%)
Jul 03, 2017 371.27 374.37 369.08 374.37 71,667 -2.01(-0.53%)
Jun 30, 2017 374.10 377.38 372.19 376.38 186,108 -1.64(-0.43%)
Jun 29, 2017 367.81 384.68 367.81 378.02 259,627 +9.03(+2.45%)
Jun 28, 2017 373.46 374.65 367.62 368.99 199,167 -9.85(-2.60%)
Jun 27, 2017 371.09 378.84 369.54 378.84 192,640 +8.94(+2.42%)
Jun 26, 2017 366.99 370.91 364.98 369.90 64,903 -0.37(-0.10%)
Jun 23, 2017 371.45 373.55 368.84 370.27 70,393 -1.73(-0.47%)
Jun 22, 2017 371.27 372.64 368.72 372.00 64,120 +0.82(+0.22%)
Jun 21, 2017 369.18 373.64 368.36 371.18 87,506 +0.46(+0.12%)
Jun 20, 2017 365.62 371.00 365.35 370.73 101,044 +6.84(+1.88%)
Jun 19, 2017 368.54 369.08 363.34 363.89 120,530 -9.21(-2.47%)
Jun 16, 2017 372.37 377.48 372.28 373.10 119,506 -0.09(-0.02%)
Jun 15, 2017 377.93 379.48 372.46 373.19 164,785 +2.28(+0.61%)
Jun 14, 2017 367.99 375.19 367.81 370.91 206,469 +1.19(+0.32%)
Jun 13, 2017 372.00 373.92 369.18 369.72 104,781 -5.56(-1.48%)
Jun 12, 2017 376.20 379.48 374.65 375.29 170,066 +0.91(+0.24%)
Jun 09, 2017 371.27 381.21 367.26 374.37 276,432 +1.28(+0.34%)
Jun 08, 2017 372.92 375.65 370.36 373.10 129,363 -0.46(-0.12%)
Jun 07, 2017 373.64 377.29 372.28 373.55 144,849 -1.82(-0.49%)
Jun 06, 2017 374.92 375.90 372.03 375.38 102,419 +3.28(+0.88%)
Jun 05, 2017 372.00 372.83 370.54 372.09 55,993 +1.00(+0.27%)
Jun 02, 2017 374.37 376.01 370.18 371.09 135,980 -3.92(-1.05%)
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.