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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	6.460	6.486	6.000	6.160	114,871,752	-0.21(-3.30%)
Dec 19, 2024	6.190	6.380	6.140	6.370	96,054,656	+0.02(+0.31%)
Dec 18, 2024	5.840	6.370	5.770	6.350	79,138,656	+0.52(+8.92%)
Dec 17, 2024	5.840	5.880	5.810	5.830	52,348,084	+0.07(+1.22%)
Dec 16, 2024	5.780	5.810	5.730	5.760	38,394,112	-0.07(-1.20%)
Dec 13, 2024	5.770	5.870	5.750	5.830	52,448,868	+0.02(+0.34%)
Dec 12, 2024	5.760	5.820	5.740	5.810	48,537,700	+0.09(+1.57%)
Dec 11, 2024	5.780	5.790	5.700	5.720	29,984,318	-0.14(-2.39%)
Dec 10, 2024	5.790	5.880	5.770	5.860	31,546,788	+0.05(+0.86%)
Dec 09, 2024	5.720	5.820	5.710	5.810	42,113,248	+0.10(+1.75%)
Dec 06, 2024	5.720	5.740	5.670	5.710	30,348,934	-0.03(-0.52%)
Dec 05, 2024	5.720	5.750	5.680	5.740	36,336,192	+0.03(+0.53%)
Dec 04, 2024	5.760	5.790	5.700	5.710	25,128,956	-0.10(-1.72%)
Dec 03, 2024	5.820	5.860	5.800	5.810	31,016,080	+0.00(+0.00%)
Dec 02, 2024	5.840	5.850	5.800	5.810	29,573,334	-0.03(-0.51%)
Nov 29, 2024	5.940	5.940	5.820	5.840	18,901,792	-0.11(-1.85%)
Nov 27, 2024	5.900	5.990	5.890	5.950	34,090,272	+0.07(+1.19%)
Nov 26, 2024	5.950	5.970	5.870	5.880	46,216,324	-0.11(-1.84%)
Nov 25, 2024	5.920	6.050	5.880	5.990	54,844,884	-0.04(-0.66%)
Nov 22, 2024	6.100	6.110	6.010	6.030	50,067,976	-0.05(-0.82%)
Nov 21, 2024	6.100	6.280	6.040	6.080	84,603,144	-0.10(-1.62%)
Nov 20, 2024	6.180	6.370	6.170	6.180	66,004,668	-0.01(-0.16%)
Nov 19, 2024	6.360	6.390	6.160	6.190	56,955,784	-0.05(-0.80%)
Nov 18, 2024	6.310	6.340	6.200	6.240	45,574,556	-0.08(-1.27%)
Nov 15, 2024	6.200	6.380	6.180	6.320	69,468,336	+0.24(+3.95%)
Nov 14, 2024	5.960	6.100	5.950	6.080	58,932,760	+0.12(+2.01%)
Nov 13, 2024	5.950	6.030	5.900	5.960	60,374,816	-0.01(-0.17%)
Nov 12, 2024	5.920	6.050	5.900	5.970	57,320,396	+0.05(+0.84%)
Nov 11, 2024	5.880	5.970	5.870	5.920	43,510,236	+0.00(+0.00%)
Nov 08, 2024	5.990	5.990	5.880	5.920	46,545,504	-0.07(-1.17%)
Nov 07, 2024	6.070	6.080	5.960	5.990	51,327,760	-0.14(-2.28%)
Nov 06, 2024	6.190	6.327	6.100	6.130	85,694,128	-0.50(-7.54%)
Nov 05, 2024	6.840	6.850	6.620	6.630	60,835,140	-0.25(-3.63%)
Nov 04, 2024	6.820	6.940	6.770	6.880	55,283,336	+0.06(+0.88%)
Nov 01, 2024	6.800	6.840	6.650	6.820	64,863,136	-0.07(-1.02%)
Oct 31, 2024	6.660	6.904	6.660	6.890	52,565,712	+0.38(+5.84%)
Oct 30, 2024	6.460	6.540	6.400	6.510	37,676,880	+0.06(+0.93%)
Oct 29, 2024	6.520	6.560	6.410	6.450	35,291,104	-0.04(-0.62%)
Oct 28, 2024	6.420	6.490	6.410	6.490	37,944,796	-0.05(-0.76%)
Oct 25, 2024	6.450	6.570	6.350	6.540	42,639,592	+0.03(+0.46%)
Oct 24, 2024	6.490	6.610	6.490	6.510	40,864,204	-0.04(-0.61%)
Oct 23, 2024	6.450	6.676	6.430	6.550	53,605,160	+0.18(+2.83%)
Oct 22, 2024	6.460	6.479	6.340	6.370	29,546,128	+0.01(+0.16%)
Oct 21, 2024	6.360	6.460	6.320	6.360	35,881,644	+0.02(+0.32%)
Oct 18, 2024	6.350	6.399	6.300	6.340	23,879,824	-0.06(-0.94%)
Oct 17, 2024	6.270	6.400	6.270	6.400	37,465,548	+0.01(+0.16%)
Oct 16, 2024	6.470	6.510	6.370	6.390	27,141,868	-0.09(-1.39%)
Oct 15, 2024	6.310	6.510	6.305	6.480	36,711,396	+0.15(+2.37%)
Oct 14, 2024	6.420	6.440	6.290	6.330	25,531,408	-0.14(-2.16%)
Oct 11, 2024	6.600	6.600	6.450	6.470	35,616,048	-0.11(-1.67%)
Oct 10, 2024	6.600	6.640	6.540	6.580	36,742,852	+0.03(+0.46%)
Oct 09, 2024	6.680	6.710	6.530	6.550	34,541,168	-0.13(-1.95%)
Oct 08, 2024	6.790	6.820	6.660	6.680	35,066,168	-0.19(-2.77%)
Oct 07, 2024	6.750	6.920	6.730	6.870	39,665,508	+0.17(+2.54%)
Oct 04, 2024	6.710	6.870	6.680	6.700	51,564,760	-0.17(-2.47%)
Oct 03, 2024	6.890	6.950	6.790	6.870	49,640,120	+0.04(+0.59%)
Oct 02, 2024	6.870	6.960	6.790	6.830	34,927,708	-0.01(-0.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.