Skip to main content

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

7.800 -0.093 (-1.18%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 12.87 12.99 12.76 12.98 17,188,482 +0.10(+0.74%)
Aug 30, 2023 13.02 13.10 12.84 12.89 18,758,300 -0.15(-1.17%)
Aug 29, 2023 13.66 13.67 13.03 13.04 23,437,796 -0.61(-4.46%)
Aug 28, 2023 13.70 13.82 13.57 13.65 17,725,812 -0.25(-1.78%)
Aug 25, 2023 14.02 14.38 13.76 13.90 29,064,158 -0.28(-1.95%)
Aug 24, 2023 13.46 14.19 13.41 14.17 22,789,884 +0.56(+4.13%)
Aug 23, 2023 13.97 13.98 13.54 13.61 20,977,910 -0.47(-3.31%)
Aug 22, 2023 13.77 14.12 13.76 14.08 20,325,466 +0.13(+0.96%)
Aug 21, 2023 14.11 14.33 13.86 13.94 18,868,464 -0.28(-1.94%)
Aug 18, 2023 14.52 14.55 14.10 14.22 28,192,638 +0.00(+0.00%)
Aug 17, 2023 13.76 14.27 13.73 14.22 26,893,760 +0.35(+2.54%)
Aug 16, 2023 13.61 13.89 13.46 13.87 22,080,068 +0.31(+2.32%)
Aug 15, 2023 13.27 13.62 13.24 13.55 20,821,940 +0.45(+3.41%)
Aug 14, 2023 13.42 13.44 13.10 13.11 20,704,948 -0.21(-1.57%)
Aug 11, 2023 13.47 13.53 13.22 13.32 25,147,886 +0.05(+0.36%)
Aug 10, 2023 13.08 13.39 12.76 13.27 27,307,930 -0.01(-0.07%)
Aug 09, 2023 12.98 13.35 12.98 13.28 20,966,210 +0.28(+2.12%)
Aug 08, 2023 13.08 13.31 12.96 13.00 22,454,382 +0.17(+1.34%)
Aug 07, 2023 13.01 13.08 12.82 12.83 19,259,712 -0.34(-2.60%)
Aug 04, 2023 12.84 13.22 12.64 13.17 29,463,174 +0.20(+1.54%)
Aug 03, 2023 13.05 13.12 12.81 12.97 25,951,644 +0.13(+1.04%)
Aug 02, 2023 12.61 12.92 12.57 12.84 30,825,088 +0.49(+4.01%)
Aug 01, 2023 12.36 12.41 12.27 12.35 14,603,573 +0.11(+0.93%)
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 17,543,524 -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 14.05 13.32 13.46 42,115,804 -0.49(-3.51%)
Jun 14, 2023 13.95 14.30 13.77 13.94 34,177,656 -0.06(-0.40%)
Jun 13, 2023 14.12 14.20 13.93 14.00 21,650,320 -0.28(-1.98%)
Jun 12, 2023 14.57 14.64 14.27 14.28 15,608,899 -0.40(-2.69%)
Jun 09, 2023 14.65 14.77 14.44 14.68 24,752,860 -0.06(-0.38%)
Jun 08, 2023 15.00 15.07 14.68 14.74 19,321,590 -0.24(-1.57%)
Jun 07, 2023 14.79 15.03 14.67 14.97 23,362,492 +0.15(+1.02%)
Jun 06, 2023 14.97 15.04 14.77 14.82 16,150,267 -0.10(-0.69%)
Jun 05, 2023 14.79 14.99 14.65 14.92 21,568,246 +0.09(+0.64%)
Jun 02, 2023 15.19 15.25 14.73 14.83 27,602,612 -0.65(-4.20%)
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.