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

18.73 USD +1.19 (+6.78%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 18.34 18.85 18.17 18.73 14,393,752 +1.19(+6.78%)
Nov 24, 2021 17.91 18.03 17.52 17.54 7,726,903 -0.13(-0.74%)
Nov 23, 2021 17.80 18.11 17.58 17.67 10,092,840 -0.08(-0.45%)
Nov 22, 2021 17.39 17.78 17.08 17.75 6,494,690 +0.15(+0.85%)
Nov 19, 2021 17.52 17.66 17.39 17.60 5,500,894 +0.10(+0.57%)
Nov 18, 2021 17.57 17.89 17.48 17.50 6,083,373 -0.18(-1.02%)
Nov 17, 2021 17.60 17.76 17.57 17.68 5,517,880 +0.12(+0.68%)
Nov 16, 2021 17.82 17.82 17.43 17.56 5,106,117 -0.22(-1.24%)
Nov 15, 2021 17.63 17.91 17.62 17.78 4,234,076 -0.02(-0.11%)
Nov 12, 2021 18.07 18.17 17.73 17.80 7,350,433 -0.41(-2.25%)
Nov 11, 2021 18.03 18.21 18.03 18.21 4,061,746 +0.37(+2.07%)
Nov 10, 2021 17.99 17.84 8,698,630 +0.05(+0.28%)
Nov 09, 2021 17.58 17.97 17.55 17.79 8,653,927 +0.17(+0.96%)
Nov 08, 2021 17.53 17.71 17.48 17.62 5,542,540 -0.07(-0.40%)
Nov 05, 2021 17.59 17.86 17.43 17.69 8,954,472 -0.16(-0.90%)
Nov 04, 2021 18.04 18.08 17.85 17.85 6,905,596 -0.27(-1.49%)
Nov 03, 2021 18.52 18.58 18.07 18.12 6,389,173 -0.33(-1.79%)
Nov 02, 2021 18.66 18.68 18.42 18.45 5,094,564 -0.22(-1.18%)
Nov 01, 2021 18.62 18.91 18.73 18.67 5,309,133 -0.10(-0.53%)
Oct 29, 2021 19.20 19.20 18.74 18.77 7,280,014 -0.12(-0.64%)
Oct 28, 2021 19.26 19.26 18.89 18.89 6,197,645 -0.57(-2.93%)
Oct 27, 2021 19.14 19.47 19.06 19.46 6,353,008 +0.24(+1.25%)
Oct 26, 2021 19.04 19.22 6,110,239 -0.03(-0.16%)
Oct 25, 2021 19.42 19.67 19.21 19.25 5,683,853 -0.31(-1.58%)
Oct 22, 2021 19.57 19.84 19.38 19.56 9,014,668 +0.06(+0.31%)
Oct 21, 2021 19.74 19.81 19.49 19.50 5,409,849 -0.16(-0.81%)
Oct 20, 2021 19.83 19.86 19.62 19.66 5,258,726 -0.24(-1.21%)
Oct 19, 2021 20.12 20.22 19.90 19.90 5,762,093 -0.45(-2.21%)
Oct 18, 2021 20.82 20.92 20.34 20.35 6,142,959 -0.20(-0.97%)
Oct 15, 2021 20.70 20.82 20.51 20.55 9,847,220 -0.49(-2.33%)
Oct 14, 2021 21.55 21.64 21.02 21.04 10,831,938 -1.14(-5.14%)
Oct 13, 2021 22.24 22.73 22.02 22.18 11,875,929 -0.21(-0.94%)
Oct 12, 2021 22.08 22.53 22.02 22.39 11,972,235 +0.16(+0.72%)
Oct 11, 2021 21.88 22.25 21.41 22.23 9,420,404 +0.47(+2.16%)
Oct 08, 2021 21.52 21.87 21.47 21.76 9,493,058 +0.12(+0.55%)
Oct 07, 2021 21.68 21.72 21.19 21.64 10,683,349 -0.59(-2.65%)
Oct 06, 2021 23.11 23.38 22.19 22.23 15,460,638 -0.28(-1.24%)
Oct 05, 2021 22.99 23.11 22.12 22.51 9,868,597 -0.72(-3.10%)
Oct 04, 2021 22.57 23.59 22.42 23.23 14,819,248 +0.87(+3.89%)
Oct 01, 2021 22.89 23.50 22.08 22.36 14,426,401 -0.82(-3.54%)
Sep 30, 2021 22.13 23.21 22.01 23.18 16,584,284 +0.80(+3.57%)
Sep 29, 2021 22.25 22.47 21.97 22.38 10,428,716 -0.12(-0.53%)
Sep 28, 2021 21.64 22.60 21.58 22.50 18,382,467 +1.31(+6.18%)
Sep 27, 2021 21.18 21.31 21.01 21.19 6,638,505 +0.18(+0.86%)
Sep 24, 2021 21.37 21.41 20.92 21.01 10,033,913 -0.11(-0.52%)
Sep 23, 2021 21.63 21.67 20.88 21.12 9,821,650 -0.80(-3.65%)
Sep 22, 2021 22.20 22.37 21.55 21.92 13,127,119 -0.69(-3.05%)
Sep 21, 2021 22.14 22.68 21.94 22.61 14,996,627 +0.07(+0.31%)
Sep 20, 2021 22.42 23.29 22.17 22.54 17,458,564 +1.07(+4.98%)
Sep 17, 2021 20.99 21.52 20.91 21.47 8,070,245 +0.60(+2.87%)
Sep 16, 2021 20.82 21.30 20.69 20.87 7,941,510 +0.12(+0.58%)
Sep 15, 2021 21.21 21.40 20.68 20.75 7,223,648 -0.54(-2.54%)
Sep 14, 2021 20.75 21.42 20.70 21.29 8,160,757 +0.35(+1.67%)
Sep 13, 2021 20.65 21.30 20.62 20.94 9,291,903 -0.16(-0.76%)
Sep 10, 2021 20.33 21.13 20.27 21.10 8,581,385 +0.48(+2.33%)
Sep 09, 2021 20.40 20.66 20.14 20.62 5,762,429 +0.24(+1.18%)
Sep 08, 2021 20.39 20.64 20.26 20.38 5,676,557 +0.10(+0.49%)
Sep 07, 2021 20.14 20.39 20.12 20.28 3,812,805 +0.21(+1.05%)
Sep 03, 2021 20.23 20.28 20.00 20.07 4,102,361 +0.02(+0.10%)
Sep 02, 2021 20.05 20.23 19.95 20.05 3,169,209 -0.19(-0.94%)
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.