Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.920 -0.070 (-1.17%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jan 31, 2019 199.28 199.68 192.73 193.85 650,948 -4.87(-2.45%)
Jan 30, 2019 204.79 206.87 196.72 198.72 921,949 -10.06(-4.82%)
Jan 29, 2019 207.82 211.10 206.31 208.78 462,677 +0.72(+0.35%)
Jan 28, 2019 208.86 212.54 207.82 208.06 693,510 +4.79(+2.36%)
Jan 25, 2019 203.59 204.71 201.20 203.27 601,655 -4.95(-2.38%)
Jan 24, 2019 209.34 211.98 206.95 208.22 622,179 -0.64(-0.31%)
Jan 23, 2019 207.19 215.25 205.43 208.86 918,127 -0.96(-0.46%)
Jan 22, 2019 205.51 213.97 205.03 209.82 1,004,657 +7.99(+3.96%)
Jan 18, 2019 205.35 207.43 200.56 201.84 803,579 -8.23(-3.92%)
Jan 17, 2019 217.41 217.41 207.59 210.06 913,479 -4.95(-2.30%)
Jan 16, 2019 215.25 215.73 212.38 215.01 587,569 -1.44(-0.66%)
Jan 15, 2019 222.84 222.92 215.49 216.45 616,508 -7.43(-3.32%)
Jan 14, 2019 225.48 226.44 221.64 223.88 567,512 +3.91(+1.78%)
Jan 11, 2019 223.24 224.84 219.97 219.97 511,710 +0.16(+0.07%)
Jan 10, 2019 226.84 228.67 219.33 219.81 971,368 -2.64(-1.19%)
Jan 09, 2019 223.48 226.99 219.89 222.44 778,661 -3.11(-1.38%)
Jan 08, 2019 225.32 232.99 223.88 225.56 709,946 -6.47(-2.79%)
Jan 07, 2019 236.66 239.53 227.55 232.03 635,186 -5.43(-2.29%)
Jan 04, 2019 253.03 254.47 235.22 237.46 1,388,720 -27.08(-10.24%)
Jan 03, 2019 251.99 265.49 251.12 264.53 1,403,710 +18.53(+7.53%)
Jan 02, 2019 258.46 258.78 243.29 246.00 1,088,635 +0.08(+0.03%)
Dec 31, 2018 248.24 254.39 245.92 245.92 883,633 -7.51(-2.96%)
Dec 28, 2018 248.00 257.43 242.57 253.43 1,427,909 +1.68(+0.67%)
Dec 27, 2018 269.57 281.31 251.75 251.75 1,082,885 +1.20(+0.48%)
Dec 26, 2018 289.47 297.74 250.56 250.56 1,434,954 -44.63(-15.12%)
Dec 24, 2018 279.95 295.73 275.23 295.19 1,128,844 +21.58(+7.89%)
Dec 21, 2018 255.04 275.93 245.45 273.61 1,873,478 +15.55(+6.02%)
Dec 20, 2018 249.78 265.10 244.52 258.06 1,748,665 +11.84(+4.81%)
Dec 19, 2018 234.62 250.79 223.25 246.22 1,604,874 +11.45(+4.88%)
Dec 18, 2018 228.97 239.73 227.04 234.78 1,044,774 +1.01(+0.43%)
Dec 17, 2018 223.87 238.80 220.70 233.77 1,068,044 +12.92(+5.85%)
Dec 14, 2018 215.28 222.48 212.57 220.85 1,011,142 +11.45(+5.47%)
Dec 13, 2018 206.62 212.19 204.22 209.40 1,065,292 +0.62(+0.30%)
Dec 12, 2018 204.06 209.17 200.51 208.78 929,364 -3.25(-1.53%)
Dec 11, 2018 203.68 216.06 203.06 212.03 1,070,351 -0.23(-0.11%)
Dec 10, 2018 213.97 225.42 209.56 212.26 1,321,265 -1.01(-0.47%)
Dec 07, 2018 200.28 215.28 196.33 213.27 1,450,952 +14.31(+7.19%)
Dec 06, 2018 207.78 215.59 198.96 198.96 1,555,638 +1.24(+0.63%)
Dec 04, 2018 182.56 199.00 181.63 197.72 1,307,718 +17.02(+9.42%)
Dec 03, 2018 178.62 184.19 178.31 180.70 573,094 -6.96(-3.71%)
Nov 30, 2018 192.00 192.54 186.66 187.67 505,907 -3.79(-1.98%)
Nov 29, 2018 192.00 194.71 188.13 191.46 548,599 +1.16(+0.61%)
Nov 28, 2018 201.51 203.97 190.22 190.30 847,079 -14.08(-6.89%)
Nov 27, 2018 209.17 210.64 204.38 204.38 586,519 -1.93(-0.94%)
Nov 26, 2018 210.41 211.57 206.15 206.31 685,199 -10.21(-4.72%)
Nov 23, 2018 216.98 217.22 212.88 216.52 334,375 +4.33(+2.04%)
Nov 21, 2018 212.19 212.19 212.19 0 -1.93(-0.90%)
Nov 20, 2018 211.57 216.60 207.86 214.12 1,178,981 +12.76(+6.34%)
Nov 19, 2018 194.55 205.15 194.01 201.36 943,479 +8.20(+4.25%)
Nov 16, 2018 197.49 198.57 191.07 193.16 971,701 -1.55(-0.79%)
Nov 15, 2018 204.14 208.01 193.47 194.71 1,399,569 -6.03(-3.01%)
Nov 14, 2018 192.07 204.61 191.30 200.74 1,077,587 +3.87(+1.96%)
Nov 13, 2018 194.47 198.50 189.68 196.87 999,794 +1.08(+0.55%)
Nov 12, 2018 186.43 196.72 185.89 195.79 915,653 +10.83(+5.86%)
Nov 09, 2018 182.79 188.21 182.33 184.96 732,961 +5.03(+2.79%)
Nov 08, 2018 180.55 182.33 178.46 179.93 663,521 +0.93(+0.52%)
Nov 07, 2018 186.12 186.97 178.62 179.00 851,701 -12.07(-6.32%)
Nov 06, 2018 194.94 195.01 190.68 191.07 389,172 -3.71(-1.91%)
Nov 05, 2018 196.95 199.12 193.31 194.78 598,356 -3.09(-1.56%)
Nov 02, 2018 191.61 202.83 190.91 197.88 1,053,970 +3.56(+1.83%)
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.