Skip to main content

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

7.800 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 24.77 24.97 24.59 24.81 8,293,680 +0.47(+1.95%)
Apr 29, 2021 24.26 24.97 24.21 24.34 8,850,621 -0.48(-1.95%)
Apr 28, 2021 24.71 24.88 24.51 24.82 5,993,583 +0.05(+0.19%)
Apr 27, 2021 24.69 25.00 24.67 24.78 6,039,548 +0.01(+0.04%)
Apr 26, 2021 24.78 24.88 24.65 24.77 9,020,695 -0.17(-0.67%)
Apr 23, 2021 25.67 25.67 24.64 24.93 10,744,856 -0.81(-3.15%)
Apr 22, 2021 25.09 25.98 24.95 25.74 11,987,341 +0.68(+2.71%)
Apr 21, 2021 25.94 25.96 25.03 25.06 6,694,532 -0.74(-2.85%)
Apr 20, 2021 25.50 26.09 25.35 25.80 9,136,210 +0.57(+2.25%)
Apr 19, 2021 25.05 25.50 24.97 25.23 8,773,451 +0.34(+1.38%)
Apr 16, 2021 24.89 25.16 24.77 24.89 7,296,578 -0.28(-1.11%)
Apr 15, 2021 25.53 25.56 25.08 25.17 11,708,859 -0.82(-3.15%)
Apr 14, 2021 25.74 26.10 25.52 25.98 7,901,954 +0.25(+0.98%)
Apr 13, 2021 25.98 26.05 25.59 25.73 4,394,296 -0.21(-0.82%)
Apr 12, 2021 26.11 26.23 25.90 25.95 6,409,629 -0.06(-0.21%)
Apr 09, 2021 26.59 26.61 25.95 26.00 7,632,133 -0.57(-2.14%)
Apr 08, 2021 26.69 26.88 26.56 26.57 5,619,946 -0.39(-1.45%)
Apr 07, 2021 27.09 27.17 26.88 26.96 6,253,385 -0.11(-0.41%)
Apr 06, 2021 27.11 27.18 26.82 27.07 5,232,337 +0.06(+0.21%)
Apr 05, 2021 27.60 27.62 26.87 27.02 7,342,395 -1.20(-4.25%)
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.