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 )

6.650 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 30, 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 (%)
Sep 30, 2024 6.770 6.850 6.630 6.650 42,569,256 -0.08(-1.19%)
Sep 27, 2024 6.660 6.770 6.630 6.730 32,048,568 +0.04(+0.60%)
Sep 26, 2024 6.610 6.779 6.600 6.690 33,563,064 -0.07(-1.04%)
Sep 25, 2024 6.730 6.810 6.700 6.760 28,223,424 +0.04(+0.60%)
Sep 24, 2024 6.750 6.850 6.710 6.720 32,881,920 -0.13(-1.90%)
Sep 23, 2024 6.860 6.910 6.830 6.850 36,588,316 -0.06(-0.87%)
Sep 20, 2024 6.910 7.020 6.860 6.910 36,737,216 +0.06(+0.88%)
Sep 19, 2024 6.850 6.970 6.780 6.850 56,368,256 -0.38(-5.26%)
Sep 18, 2024 7.130 7.250 6.940 7.230 64,636,080 +0.07(+0.98%)
Sep 17, 2024 7.080 7.240 7.020 7.160 46,252,756 +0.01(+0.14%)
Sep 16, 2024 7.200 7.270 7.150 7.150 27,556,734 -0.03(-0.42%)
Sep 13, 2024 7.270 7.290 7.140 7.180 43,573,092 -0.11(-1.51%)
Sep 12, 2024 7.450 7.550 7.275 7.290 52,172,436 -0.18(-2.41%)
Sep 11, 2024 7.720 8.090 7.430 7.470 64,578,436 -0.24(-3.11%)
Sep 10, 2024 7.720 7.940 7.690 7.710 44,442,316 -0.09(-1.15%)
Sep 09, 2024 7.890 7.970 7.740 7.800 52,917,596 -0.26(-3.23%)
Sep 06, 2024 7.670 8.110 7.600 8.060 74,890,744 +0.38(+4.95%)
Sep 05, 2024 7.620 7.777 7.500 7.680 50,478,008 +0.07(+0.92%)
Sep 04, 2024 7.650 7.670 7.465 7.610 49,869,600 +0.04(+0.53%)
Sep 03, 2024 7.250 7.660 7.230 7.570 54,095,232 +0.45(+6.32%)
Aug 30, 2024 7.230 7.380 7.100 7.120 34,047,820 -0.20(-2.73%)
Aug 29, 2024 7.230 7.360 7.100 7.320 52,363,312 +0.01(+0.14%)
Aug 28, 2024 7.190 7.430 7.180 7.310 32,820,476 +0.13(+1.81%)
Aug 27, 2024 7.260 7.310 7.160 7.180 23,478,084 -0.03(-0.42%)
Aug 26, 2024 7.120 7.270 7.080 7.210 30,171,924 +0.06(+0.84%)
Aug 23, 2024 7.260 7.340 7.110 7.150 44,292,048 -0.23(-3.12%)
Aug 22, 2024 7.130 7.420 7.100 7.380 43,362,048 +0.18(+2.50%)
Aug 21, 2024 7.240 7.300 7.140 7.200 31,055,128 -0.08(-1.10%)
Aug 20, 2024 7.250 7.330 7.180 7.280 24,278,036 +0.04(+0.55%)
Aug 19, 2024 7.420 7.460 7.230 7.240 24,575,452 -0.20(-2.69%)
Aug 16, 2024 7.550 7.560 7.410 7.440 30,111,076 -0.04(-0.53%)
Aug 15, 2024 7.640 7.660 7.460 7.480 28,913,684 -0.39(-4.96%)
Aug 14, 2024 7.920 8.040 7.820 7.870 37,206,168 -0.07(-0.88%)
Aug 13, 2024 8.210 8.220 7.940 7.940 41,619,112 -0.41(-4.91%)
Aug 12, 2024 8.310 8.470 8.240 8.350 49,296,316 -0.01(-0.12%)
Aug 09, 2024 8.530 8.580 8.290 8.360 44,019,888 -0.10(-1.18%)
Aug 08, 2024 8.810 8.928 8.425 8.460 63,491,816 -0.64(-7.03%)
Aug 07, 2024 8.580 9.120 8.425 9.100 67,277,144 +0.19(+2.13%)
Aug 06, 2024 9.060 9.130 8.500 8.910 60,881,612 -0.24(-2.62%)
Aug 05, 2024 9.430 9.490 8.860 9.150 127,664,224 +0.73(+8.67%)
Aug 02, 2024 8.290 8.607 8.231 8.420 78,555,664 +0.46(+5.78%)
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.