Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.030 -0.050 (-0.82%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
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%)
Oct 01, 2024 6.660 6.920 6.660 6.840 62,731,484 +0.19(+2.86%)
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 -0.05(-0.68%)
Sep 23, 2024 6.776 6.825 6.746 6.766 37,042,560 -0.06(-0.87%)
Sep 20, 2024 6.825 6.934 6.776 6.825 37,193,308 +0.06(+0.88%)
Sep 19, 2024 6.766 6.885 6.697 6.766 57,068,068 -0.38(-5.26%)
Sep 18, 2024 7.043 7.161 6.855 7.141 65,438,536 +0.07(+0.98%)
Sep 17, 2024 6.993 7.151 6.934 7.072 46,826,984 +0.01(+0.14%)
Sep 16, 2024 7.112 7.181 7.062 7.062 27,898,850 -0.03(-0.42%)
Sep 13, 2024 7.181 7.201 7.052 7.092 44,114,052 -0.11(-1.51%)
Sep 12, 2024 7.359 7.457 7.186 7.201 52,820,156 -0.18(-2.41%)
Sep 11, 2024 7.625 7.991 7.339 7.378 65,380,176 -0.24(-3.11%)
Sep 10, 2024 7.625 7.843 7.596 7.615 44,994,068 -0.09(-1.15%)
Sep 09, 2024 7.793 7.872 7.645 7.704 53,574,568 -0.26(-3.23%)
Sep 06, 2024 7.576 8.011 7.507 7.961 75,820,512 +0.38(+4.95%)
Sep 05, 2024 7.527 7.681 7.408 7.586 51,104,692 +0.07(+0.92%)
Sep 04, 2024 7.556 7.576 7.373 7.517 50,488,732 +0.04(+0.53%)
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.