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

27.72 USD +0.61 (+2.25%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 27.40 28.03 27.24 27.72 8,503,039 +0.61(+2.25%)
Apr 19, 2021 26.92 27.40 26.83 27.11 8,165,421 +0.37(+1.38%)
Apr 16, 2021 26.74 27.04 26.61 26.74 6,790,900 -0.30(-1.11%)
Apr 15, 2021 27.43 27.46 26.95 27.04 10,897,395 -0.88(-3.15%)
Apr 14, 2021 27.66 28.04 27.42 27.92 7,354,322 +0.27(+0.98%)
Apr 13, 2021 27.92 27.99 27.50 27.65 4,089,756 -0.23(-0.82%)
Apr 12, 2021 28.05 28.18 27.83 27.88 5,965,420 -0.06(-0.21%)
Apr 09, 2021 28.57 28.59 27.88 27.94 7,103,200 -0.61(-2.14%)
Apr 08, 2021 28.68 28.88 28.54 28.55 5,230,465 -0.42(-1.45%)
Apr 07, 2021 29.11 29.19 28.88 28.97 5,820,004 -0.12(-0.41%)
Apr 06, 2021 29.13 29.20 28.82 29.09 4,869,718 +0.06(+0.21%)
Apr 05, 2021 29.66 29.68 28.87 29.03 6,833,542 -1.29(-4.25%)
Apr 01, 2021 30.85 30.91 30.30 30.32 6,495,000 -1.02(-3.25%)
Mar 31, 2021 31.57 31.57 30.93 31.34 6,449,000 -0.36(-1.14%)
Mar 30, 2021 31.81 32.13 31.55 31.70 5,888,384 +0.23(+0.73%)
Mar 29, 2021 31.80 32.18 31.25 31.47 8,924,972 +0.01(+0.03%)
Mar 26, 2021 32.71 32.87 31.32 31.46 6,658,400 -1.58(-4.78%)
Mar 25, 2021 33.99 34.52 32.80 33.04 9,659,366 -0.54(-1.61%)
Mar 24, 2021 32.73 33.60 32.26 33.58 7,085,017 +0.51(+1.54%)
Mar 23, 2021 32.49 33.29 32.11 33.07 7,486,489 +0.72(+2.23%)
Mar 22, 2021 32.99 32.99 31.95 32.35 5,056,987 -0.78(-2.35%)
Mar 19, 2021 33.03 33.71 32.59 33.13 7,572,200 +0.20(+0.61%)
Mar 18, 2021 32.22 33.08 31.69 32.93 7,497,289 +1.37(+4.34%)
Mar 17, 2021 32.22 32.51 31.34 31.56 5,956,283 -0.30(-0.94%)
Mar 16, 2021 31.62 32.08 31.42 31.86 5,268,882 +0.10(+0.31%)
Mar 15, 2021 32.29 32.84 31.70 31.76 3,618,921 -0.58(-1.79%)
Mar 12, 2021 32.83 33.05 32.31 32.34 4,711,600 -0.14(-0.43%)
Mar 11, 2021 32.80 32.94 31.93 32.48 7,331,946 -1.03(-3.07%)
Mar 10, 2021 33.46 33.88 33.03 33.51 6,709,078 -0.64(-1.87%)
Mar 09, 2021 34.49 34.66 33.37 34.15 5,944,352 -1.51(-4.23%)
Mar 08, 2021 34.85 35.75 34.03 35.66 8,009,008 +0.51(+1.45%)
Mar 05, 2021 36.11 38.42 34.81 35.15 12,923,700 -2.06(-5.54%)
Mar 04, 2021 35.95 38.58 35.17 37.21 11,651,181 +1.34(+3.74%)
Mar 03, 2021 34.73 35.91 34.44 35.87 8,578,820 +1.34(+3.88%)
Mar 02, 2021 33.68 34.58 33.60 34.53 8,760,470 +0.81(+2.40%)
Mar 01, 2021 34.87 34.88 33.35 33.72 6,428,139 -2.65(-7.29%)
Feb 26, 2021 35.24 36.97 34.90 36.37 11,476,800 +0.57(+1.59%)
Feb 25, 2021 33.74 36.21 33.38 35.80 15,042,405 +2.39(+7.15%)
Feb 24, 2021 34.86 35.15 33.29 33.41 7,178,261 -1.13(-3.27%)
Feb 23, 2021 35.30 36.53 34.17 34.54 9,093,209 -0.13(-0.37%)
Feb 22, 2021 34.66 34.76 34.00 34.67 5,126,500 +0.76(+2.24%)
Feb 19, 2021 33.36 34.02 33.30 33.91 4,877,600 +0.20(+0.59%)
Feb 18, 2021 34.01 34.47 33.52 33.71 6,427,238 +0.42(+1.26%)
Feb 17, 2021 33.81 34.07 33.23 33.29 5,442,936 +0.01(+0.03%)
Feb 16, 2021 32.89 33.51 32.84 33.28 5,660,295 +0.04(+0.12%)
Feb 12, 2021 33.98 33.98 33.17 33.24 4,568,000 -0.50(-1.48%)
Feb 11, 2021 33.60 34.42 33.48 33.74 6,271,636 -0.17(-0.50%)
Feb 10, 2021 33.39 34.58 33.34 33.91 6,518,953 +0.06(+0.18%)
Feb 09, 2021 34.04 34.14 33.70 33.85 3,880,405 +0.05(+0.15%)
Feb 08, 2021 34.12 34.36 33.79 33.80 3,381,182 -0.75(-2.17%)
Feb 05, 2021 34.42 34.88 34.34 34.55 3,567,000 -0.41(-1.17%)
Feb 04, 2021 35.87 35.92 34.96 34.96 3,782,894 -1.21(-3.35%)
Feb 03, 2021 36.02 36.58 35.67 36.17 5,862,637 -0.12(-0.33%)
Feb 02, 2021 36.86 36.87 35.78 36.29 6,488,605 -1.63(-4.30%)
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.