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

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

5.800 -0.190 (-3.17%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 5.960 5.980 5.800 5.800 34,767,264 -0.19(-3.17%)
Dec 23, 2024 6.110 6.220 5.971 5.990 81,520,800 -0.17(-2.76%)
Dec 20, 2024 6.460 6.486 6.000 6.160 114,871,752 -0.21(-3.30%)
Dec 19, 2024 6.190 6.380 6.140 6.370 96,054,656 +0.02(+0.31%)
Dec 18, 2024 5.840 6.370 5.770 6.350 79,138,656 +0.52(+8.92%)
Dec 17, 2024 5.840 5.880 5.810 5.830 52,348,084 +0.07(+1.22%)
Dec 16, 2024 5.780 5.810 5.730 5.760 38,394,112 -0.07(-1.20%)
Dec 13, 2024 5.770 5.870 5.750 5.830 52,448,868 +0.02(+0.34%)
Dec 12, 2024 5.760 5.820 5.740 5.810 48,537,700 +0.09(+1.57%)
Dec 11, 2024 5.780 5.790 5.700 5.720 29,984,318 -0.14(-2.39%)
Dec 10, 2024 5.790 5.880 5.770 5.860 31,546,788 +0.05(+0.86%)
Dec 09, 2024 5.720 5.820 5.710 5.810 42,113,248 +0.10(+1.75%)
Dec 06, 2024 5.720 5.740 5.670 5.710 30,348,934 -0.03(-0.52%)
Dec 05, 2024 5.720 5.750 5.680 5.740 36,336,192 +0.03(+0.53%)
Dec 04, 2024 5.760 5.790 5.700 5.710 25,128,956 -0.10(-1.72%)
Dec 03, 2024 5.820 5.860 5.800 5.810 31,016,080 +0.00(+0.00%)
Dec 02, 2024 5.840 5.850 5.800 5.810 29,573,334 -0.03(-0.51%)
Nov 29, 2024 5.940 5.940 5.820 5.840 18,901,792 -0.11(-1.85%)
Nov 27, 2024 5.900 5.990 5.890 5.950 34,090,272 +0.07(+1.19%)
Nov 26, 2024 5.950 5.970 5.870 5.880 46,216,324 -0.11(-1.84%)
Nov 25, 2024 5.920 6.050 5.880 5.990 54,844,884 -0.04(-0.66%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.