MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.360 -0.100 (-1.18%)
Official Closing Price Updated: 8:00 PM EDT, Aug 9, 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 (%)
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%)
Aug 01, 2024 7.550 8.110 7.460 7.960 85,787,736 +0.32(+4.19%)
Jul 31, 2024 7.700 7.770 7.510 7.640 67,305,152 -0.39(-4.86%)
Jul 30, 2024 7.820 8.170 7.780 8.030 51,868,512 +0.13(+1.65%)
Jul 29, 2024 7.840 7.980 7.790 7.900 44,749,856 -0.01(-0.13%)
Jul 26, 2024 7.990 8.030 7.770 7.910 58,672,752 -0.24(-2.94%)
Jul 25, 2024 8.030 8.200 7.750 8.150 71,878,048 +0.12(+1.49%)
Jul 24, 2024 7.710 8.065 7.700 8.030 54,708,580 +0.51(+6.78%)
Jul 23, 2024 7.490 7.536 7.390 7.520 35,300,536 +0.05(+0.67%)
Jul 22, 2024 7.530 7.629 7.440 7.470 45,106,512 -0.25(-3.24%)
Jul 19, 2024 7.570 7.750 7.500 7.720 51,473,076 +0.17(+2.25%)
Jul 18, 2024 7.320 7.630 7.270 7.550 64,388,724 +0.18(+2.44%)
Jul 17, 2024 7.300 7.390 7.235 7.370 62,520,632 +0.31(+4.39%)
Jul 16, 2024 7.140 7.180 7.050 7.060 37,875,340 -0.13(-1.81%)
Jul 15, 2024 7.170 7.270 7.060 7.190 48,192,060 -0.06(-0.83%)
Jul 12, 2024 7.340 7.360 7.100 7.250 43,950,116 -0.12(-1.63%)
Jul 11, 2024 7.180 7.400 7.150 7.370 47,955,884 +0.19(+2.65%)
Jul 10, 2024 7.350 7.370 7.170 7.180 22,962,180 -0.21(-2.84%)
Jul 09, 2024 7.390 7.420 7.350 7.390 21,851,570 -0.03(-0.40%)
Jul 08, 2024 7.420 7.470 7.380 7.420 22,468,692 -0.02(-0.27%)
Jul 05, 2024 7.560 7.585 7.420 7.440 22,794,840 -0.12(-1.59%)
Jul 03, 2024 7.670 7.671 7.540 7.560 13,534,548 -0.09(-1.18%)
Jul 02, 2024 7.880 7.880 7.650 7.650 33,729,824 -0.14(-1.80%)
Jul 01, 2024 7.790 7.928 7.780 7.790 38,940,156 -0.06(-0.76%)
Jun 28, 2024 7.720 7.900 7.590 7.850 43,108,228 +0.11(+1.42%)
Jun 27, 2024 7.790 7.820 7.715 7.740 27,827,064 -0.03(-0.39%)
Jun 26, 2024 7.850 7.880 7.740 7.770 31,537,700 -0.03(-0.38%)
Jun 25, 2024 7.840 7.910 7.780 7.800 27,120,572 -0.09(-1.18%)
Jun 24, 2024 7.824 7.893 7.706 7.893 32,149,162 +0.08(+1.01%)
Jun 21, 2024 7.814 7.873 7.755 7.814 30,368,326 +0.06(+0.76%)
Jun 20, 2024 7.657 7.843 7.627 7.755 32,859,338 +0.06(+0.77%)
Jun 18, 2024 7.755 7.775 7.686 7.696 20,610,134 -0.06(-0.76%)
Jun 17, 2024 7.972 7.992 7.686 7.755 27,803,876 -0.17(-2.11%)
Jun 14, 2024 8.011 8.061 7.923 7.923 22,297,540 +0.00(+0.00%)
Jun 13, 2024 7.903 8.061 7.893 7.923 24,123,292 -0.05(-0.62%)
Jun 12, 2024 7.952 8.021 7.844 7.972 40,207,332 -0.21(-2.53%)
Jun 11, 2024 8.297 8.405 8.169 8.179 26,331,010 -0.04(-0.48%)
Jun 10, 2024 8.346 8.376 8.213 8.218 23,202,134 -0.08(-0.95%)
Jun 07, 2024 8.317 8.366 8.164 8.297 32,817,150 +0.04(+0.48%)
Jun 06, 2024 8.228 8.346 8.218 8.258 26,301,884 +0.00(+0.00%)
Jun 05, 2024 8.445 8.543 8.248 8.258 34,026,364 -0.29(-3.34%)
Jun 04, 2024 8.642 8.721 8.514 8.543 35,577,884 -0.04(-0.46%)
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.
TOP
Email a Story