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 )

9.757 +0.237 (+2.48%)
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 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 (%)
Apr 30, 2018 259.60 267.94 257.66 267.85 362,683 +6.49(+2.48%)
Apr 27, 2018 260.25 264.70 259.23 261.36 294,358 -0.65(-0.25%)
Apr 26, 2018 266.64 268.32 259.23 262.01 442,721 -8.52(-3.15%)
Apr 25, 2018 272.48 279.06 268.78 270.54 611,604 -1.67(-0.61%)
Apr 24, 2018 258.31 277.34 257.75 272.20 744,913 +10.47(+4.00%)
Apr 23, 2018 259.69 265.32 257.84 261.73 387,077 +0.09(+0.04%)
Apr 20, 2018 255.34 264.42 254.69 261.64 525,270 +6.86(+2.69%)
Apr 19, 2018 253.02 258.11 252.19 254.78 581,939 +4.08(+1.63%)
Apr 18, 2018 249.69 252.19 248.22 250.71 362,414 -0.65(-0.26%)
Apr 17, 2018 253.76 255.43 249.32 251.36 405,796 -8.24(-3.18%)
Apr 16, 2018 260.44 263.31 256.92 259.60 370,094 -6.49(-2.44%)
Apr 13, 2018 259.14 269.52 258.95 266.09 544,085 +2.59(+0.98%)
Apr 12, 2018 265.72 266.27 260.30 263.49 465,355 -6.48(-2.40%)
Apr 11, 2018 271.09 271.25 264.42 269.98 491,242 +3.71(+1.39%)
Apr 10, 2018 268.87 273.04 263.12 266.27 615,467 -13.53(-4.83%)
Apr 09, 2018 277.58 280.73 266.72 279.80 544,052 -3.43(-1.21%)
Apr 06, 2018 272.30 288.51 267.11 283.23 812,851 +17.70(+6.66%)
Apr 05, 2018 265.81 269.54 262.47 265.53 583,845 -5.84(-2.15%)
Apr 04, 2018 293.79 294.44 269.24 271.37 690,729 -9.45(-3.37%)
Apr 03, 2018 287.21 294.16 278.98 280.82 757,911 -11.02(-3.78%)
Apr 02, 2018 276.00 300.74 274.24 291.84 1,041,195 +18.90(+6.92%)
Mar 29, 2018 272.94 272.94 272.94 0 -12.14(-4.26%)
Mar 28, 2018 282.12 289.16 276.09 285.08 903,506 +2.50(+0.89%)
Mar 27, 2018 265.44 287.80 263.68 282.58 912,821 +14.27(+5.32%)
Mar 26, 2018 278.87 288.09 267.57 268.31 889,114 -24.37(-8.33%)
Mar 23, 2018 273.31 293.23 270.81 292.68 923,695 +17.70(+6.44%)
Mar 22, 2018 263.12 275.82 260.25 274.98 924,536 +19.18(+7.50%)
Mar 21, 2018 254.41 256.36 247.74 255.80 480,612 +1.76(+0.69%)
Mar 20, 2018 254.23 256.27 252.28 254.04 362,132 -1.49(-0.58%)
Mar 19, 2018 247.94 260.53 247.76 255.53 635,122 +10.18(+4.15%)
Mar 16, 2018 244.61 245.62 242.30 245.35 317,462 -0.83(-0.34%)
Mar 15, 2018 243.96 247.72 241.84 246.19 476,838 +0.65(+0.26%)
Mar 14, 2018 238.78 246.93 238.23 245.54 679,724 +3.98(+1.65%)
Mar 13, 2018 233.88 243.32 232.21 241.56 643,920 +4.72(+1.99%)
Mar 12, 2018 235.08 238.04 233.41 236.84 376,573 +0.74(+0.31%)
Mar 09, 2018 244.71 245.63 236.00 236.10 630,951 -12.77(-5.13%)
Mar 08, 2018 250.35 253.54 248.50 248.87 476,429 -3.61(-1.43%)
Mar 07, 2018 251.37 252.48 556,672 +0.28(+0.11%)
Mar 06, 2018 250.91 257.01 250.81 252.20 634,990 -1.85(-0.73%)
Mar 05, 2018 267.29 267.47 252.02 254.05 689,751 -8.79(-3.35%)
Mar 02, 2018 273.12 275.89 261.27 262.85 865,153 -4.07(-1.53%)
Mar 01, 2018 256.46 272.10 251.65 266.92 1,168,018 +10.09(+3.93%)
Feb 28, 2018 245.07 256.83 243.63 256.83 576,531 +8.33(+3.35%)
Feb 27, 2018 238.78 248.50 236.68 248.50 634,847 +9.35(+3.91%)
Feb 26, 2018 244.80 246.37 239.06 239.15 546,962 -8.98(-3.62%)
Feb 23, 2018 256.37 257.94 248.13 248.13 592,969 -12.59(-4.83%)
Feb 22, 2018 262.57 260.72 968,422 -1.02(-0.39%)
Feb 21, 2018 256.09 261.73 248.13 261.73 656,626 +4.44(+1.73%)
Feb 20, 2018 255.81 259.98 252.11 257.29 617,451 +4.81(+1.91%)
Feb 16, 2018 252.48 252.48 252.48 0 -0.46(-0.18%)
Feb 15, 2018 257.29 262.35 252.85 252.94 715,446 -9.25(-3.53%)
Feb 14, 2018 278.86 278.95 261.46 262.20 779,705 -11.20(-4.10%)
Feb 13, 2018 280.24 282.10 271.82 273.40 615,169 -2.59(-0.94%)
Feb 12, 2018 280.89 287.19 270.43 275.99 929,058 -11.66(-4.05%)
Feb 09, 2018 290.98 318.56 281.09 287.65 1,437,902 -14.07(-4.66%)
Feb 08, 2018 270.34 301.99 269.88 301.72 1,136,375 +30.26(+11.15%)
Feb 07, 2018 269.05 271.45 257.29 271.45 906,197 +4.90(+1.84%)
Feb 06, 2018 297.09 300.51 265.07 266.55 1,120,699 -6.66(-2.44%)
Feb 05, 2018 257.66 285.15 251.31 273.21 1,492,496 +21.75(+8.65%)
Feb 02, 2018 240.26 251.74 239.62 251.46 741,726 +15.27(+6.47%)
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.