December 15th, 2015

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

4.372 USD +0.022 (+0.49%)
Streaming Delayed Price Updated: 9:35 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 4.460 4.500 4.330 4.320 37,060,394 -0.25(-5.47%)
Nov 23, 2020 4.570 4.680 4.520 4.570 32,091,103 -0.09(-1.93%)
Nov 20, 2020 4.570 4.660 4.560 4.660 21,866,000 +0.11(+2.42%)
Nov 19, 2020 4.640 4.700 4.540 4.550 34,692,558 -0.07(-1.52%)
Nov 18, 2020 4.450 4.620 4.420 4.620 27,757,116 +0.17(+3.82%)
Nov 17, 2020 4.480 4.540 4.410 4.450 30,670,462 +0.06(+1.37%)
Nov 16, 2020 4.440 4.500 4.390 4.390 29,928,469 -0.17(-3.73%)
Nov 13, 2020 4.670 4.700 4.520 4.560 33,980,900 -0.20(-4.20%)
Nov 12, 2020 4.670 4.830 4.630 4.760 49,902,759 +0.13(+2.81%)
Nov 11, 2020 4.640 4.690 4.580 4.630 27,163,929 -0.09(-1.91%)
Nov 10, 2020 4.760 4.870 4.680 4.720 42,727,422 +0.01(+0.21%)
Nov 09, 2020 4.300 4.730 4.290 4.710 62,540,650 -0.17(-3.48%)
Nov 06, 2020 4.890 5.000 4.835 4.880 35,728,600 +0.00(+0.00%)
Nov 05, 2020 4.920 4.950 4.800 4.880 54,145,919 -0.32(-6.15%)
Nov 04, 2020 5.350 5.390 4.980 5.200 87,093,956 -0.36(-6.47%)
Nov 03, 2020 5.690 5.720 5.450 5.560 54,556,685 -0.32(-5.44%)
Nov 02, 2020 5.890 6.050 5.760 5.880 44,244,978 -0.21(-3.45%)
Oct 30, 2020 6.000 6.300 5.910 6.090 63,478,400 +0.20(+3.40%)
Oct 29, 2020 6.070 6.180 5.710 5.890 52,669,137 -0.19(-3.13%)
Oct 28, 2020 5.830 6.120 5.790 6.080 57,703,994 +0.55(+9.95%)
Oct 27, 2020 5.460 5.540 5.430 5.530 35,444,853 +0.07(+1.28%)
Oct 26, 2020 5.340 5.640 5.300 5.460 42,307,359 +0.28(+5.41%)
Oct 23, 2020 5.170 5.300 5.170 5.180 22,933,000 -0.06(-1.15%)
Oct 22, 2020 5.310 5.420 5.200 5.240 26,511,166 -0.09(-1.69%)
Oct 21, 2020 5.300 5.340 5.180 5.330 32,121,300 +0.03(+0.57%)
Oct 20, 2020 5.300 5.330 5.120 5.300 32,640,619 -0.06(-1.12%)
Oct 19, 2020 5.060 5.400 5.030 5.360 28,385,228 +0.23(+4.48%)
Oct 16, 2020 5.050 5.130 4.970 5.130 23,461,200 +0.01(+0.20%)
Oct 15, 2020 5.290 5.310 5.090 5.120 31,987,555 +0.03(+0.59%)
Oct 14, 2020 4.970 5.130 4.920 5.090 32,473,300 +0.08(+1.60%)
Oct 13, 2020 4.920 5.050 4.910 5.010 29,925,959 +0.11(+2.24%)
Oct 12, 2020 5.030 5.060 4.830 4.900 31,735,147 -0.25(-4.85%)
Oct 09, 2020 5.210 5.250 5.130 5.150 18,850,700 -0.14(-2.65%)
Oct 08, 2020 5.330 5.390 5.290 5.290 18,067,036 -0.15(-2.76%)
Oct 07, 2020 5.580 5.590 5.400 5.440 26,955,822 -0.31(-5.39%)
Oct 06, 2020 5.500 5.770 5.390 5.750 36,185,450 +0.24(+4.36%)
Oct 05, 2020 5.700 5.700 5.500 5.510 22,951,322 -0.30(-5.16%)
Oct 02, 2020 5.920 5.950 5.710 5.810 49,876,800 +0.15(+2.65%)
Oct 01, 2020 5.620 5.760 5.570 5.660 40,048,962 -0.10(-1.74%)
Sep 30, 2020 5.870 5.880 5.590 5.760 44,600,319 -0.15(-2.54%)
Sep 29, 2020 5.810 5.940 5.780 5.910 31,669,462 +0.10(+1.72%)
Sep 28, 2020 5.850 5.920 5.760 5.810 28,058,778 -0.29(-4.75%)
Sep 25, 2020 6.480 6.530 6.060 6.100 41,909,800 -0.31(-4.84%)
Sep 24, 2020 6.570 6.650 6.220 6.410 61,327,229 -0.07(-1.08%)
Sep 23, 2020 6.010 6.500 6.000 6.480 41,030,619 +0.38(+6.23%)
Sep 22, 2020 6.150 6.310 6.020 6.100 35,723,150 -0.16(-2.56%)
Sep 21, 2020 6.310 6.540 6.240 6.260 58,377,931 +0.21(+3.47%)
Sep 18, 2020 5.810 6.190 5.790 6.050 36,545,800 +0.20(+3.42%)
Sep 17, 2020 5.950 5.990 5.750 5.850 40,739,938 +0.15(+2.63%)
Sep 16, 2020 5.550 5.710 5.480 5.700 29,517,891 +0.08(+1.42%)
Sep 15, 2020 5.570 5.680 5.530 5.620 29,861,384 -0.10(-1.75%)
Sep 14, 2020 5.760 5.800 5.610 5.720 30,546,266 -0.23(-3.87%)
Sep 11, 2020 5.860 6.120 5.790 5.950 54,898,200 -0.01(-0.17%)
Sep 10, 2020 5.570 6.010 5.530 5.960 57,229,925 +0.30(+5.30%)
Sep 09, 2020 5.790 5.840 5.520 5.660 40,291,666 -0.43(-7.06%)
Sep 08, 2020 5.860 6.040 5.780 6.090 51,705,617 +0.53(+9.53%)
Sep 04, 2020 5.410 5.930 5.310 5.560 92,197,700 +0.14(+2.58%)
Sep 03, 2020 5.010 5.550 4.980 5.420 88,130,469 +0.49(+9.94%)
Sep 02, 2020 5.050 5.110 4.880 4.930 42,723,837 -0.21(-4.09%)
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.