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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	12.25	12.36	12.19	12.23	18,356,256	-0.07(-0.54%)
Jul 28, 2023	12.38	12.44	12.21	12.30	20,613,886	-0.34(-2.71%)
Jul 27, 2023	12.13	12.73	12.08	12.64	26,389,910	+0.26(+2.08%)
Jul 26, 2023	12.47	12.55	12.26	12.38	21,177,706	-0.01(-0.08%)
Jul 25, 2023	12.52	12.52	12.27	12.39	17,543,702	-0.09(-0.69%)
Jul 24, 2023	12.55	12.60	12.41	12.48	16,225,883	-0.16(-1.28%)
Jul 21, 2023	12.48	12.64	12.47	12.64	16,603,607	+0.01(+0.08%)
Jul 20, 2023	12.47	12.69	12.39	12.63	42,955,072	+0.25(+2.00%)
Jul 19, 2023	12.38	12.44	12.26	12.38	23,854,566	-0.07(-0.53%)
Jul 18, 2023	12.75	12.79	12.38	12.45	20,282,752	-0.28(-2.17%)
Jul 17, 2023	12.87	12.88	12.62	12.73	13,736,445	-0.11(-0.89%)
Jul 14, 2023	12.75	12.92	12.67	12.84	22,561,078	+0.02(+0.15%)
Jul 13, 2023	12.95	13.00	12.74	12.82	25,083,828	-0.29(-2.18%)
Jul 12, 2023	13.08	13.21	12.97	13.11	24,467,100	-0.32(-2.41%)
Jul 11, 2023	13.61	13.72	13.38	13.43	13,652,140	-0.26(-1.88%)
Jul 10, 2023	13.83	13.88	13.67	13.69	17,209,832	-0.10(-0.69%)
Jul 07, 2023	13.78	13.81	13.40	13.78	17,821,224	+0.12(+0.91%)
Jul 06, 2023	13.69	13.91	13.62	13.66	29,083,542	+0.32(+2.43%)
Jul 05, 2023	13.45	13.45	13.27	13.34	15,749,671	+0.08(+0.57%)
Jul 03, 2023	13.34	13.37	13.25	13.26	7,499,844	-0.05(-0.36%)
Jun 30, 2023	13.48	13.52	13.21	13.31	25,896,308	-0.48(-3.45%)
Jun 29, 2023	13.98	14.02	13.76	13.78	24,361,510	-0.13(-0.96%)
Jun 28, 2023	14.06	14.12	13.83	13.92	19,862,478	-0.04(-0.27%)
Jun 27, 2023	14.32	14.38	13.88	13.95	16,707,653	-0.48(-3.30%)
Jun 26, 2023	14.30	14.44	14.10	14.43	18,588,976	+0.21(+1.47%)
Jun 23, 2023	14.26	14.31	14.05	14.22	18,430,418	+0.31(+2.26%)
Jun 22, 2023	14.15	14.18	13.90	13.91	24,247,864	-0.12(-0.88%)
Jun 21, 2023	13.93	14.10	13.84	14.03	22,100,604	+0.23(+1.64%)
Jun 20, 2023	13.79	14.02	13.71	13.80	23,945,488	+0.21(+1.52%)
Jun 16, 2023	13.27	13.64	13.26	13.60	22,705,378	+0.14(+1.05%)
Jun 15, 2023	14.04		13.32	13.46	42,115,940	-2.95(-17.97%)
May 08, 2023	16.39	16.58	16.35	16.40	16,527,136	-0.01(-0.06%)
May 05, 2023	16.88	16.93	16.27	16.41	32,006,694	-0.93(-5.37%)
May 04, 2023	17.14	17.53	17.09	17.34	46,940,304	+0.36(+2.11%)
May 03, 2023	16.59	17.00	16.27	16.99	32,882,776	+0.37(+2.21%)
May 02, 2023	16.19	16.99	16.17	16.62	32,047,918	+0.54(+3.34%)
May 01, 2023	16.09	16.11	15.84	16.08	18,173,534	+0.06(+0.35%)
Apr 28, 2023	16.55	16.56	16.03	16.03	32,001,756	-0.41(-2.52%)
Apr 27, 2023	17.14	17.16	16.39	16.44	35,276,300	-1.00(-5.72%)
Apr 26, 2023	17.14	17.52	17.00	17.44	25,042,952	+0.23(+1.31%)
Apr 25, 2023	16.68	17.23	16.62	17.21	26,056,728	+0.77(+4.70%)
Apr 24, 2023	16.52	16.68	16.38	16.44	16,579,764	-0.05(-0.29%)
Apr 21, 2023	16.48	16.72	16.42	16.49	18,248,558	-0.02(-0.11%)
Apr 20, 2023	16.59	16.69	16.28	16.51	25,592,278	+0.29(+1.80%)
Apr 19, 2023	16.45	16.45	16.10	16.21	17,092,040	+0.01(+0.06%)
Apr 18, 2023	16.04	16.37	16.03	16.20	15,425,529	-0.02(-0.12%)
Apr 17, 2023	16.42	16.57	16.22	16.22	16,308,563	-0.17(-1.03%)
Apr 14, 2023	16.36	16.68	16.09	16.39	24,068,216	+0.12(+0.75%)
Apr 13, 2023	16.79	16.85	16.22	16.27	31,660,856	-0.63(-3.73%)
Apr 12, 2023	16.45	17.00	16.42	16.90	30,590,136	+0.19(+1.13%)
Apr 11, 2023	16.65	16.81	16.53	16.71	13,936,042	+0.00(+0.00%)
Apr 10, 2023	17.08	17.17	16.71	16.71	17,050,584	-0.05(-0.28%)
Apr 06, 2023	17.07	17.20	16.73	16.76	23,040,900	-0.18(-1.06%)
Apr 05, 2023	16.91	17.15	16.80	16.94	31,396,842	+0.16(+0.95%)
Apr 04, 2023	16.43	16.96	16.39	16.78	29,975,532	+0.26(+1.60%)
Apr 03, 2023	16.76	16.82	16.45	16.52	21,250,908	-0.16(-0.96%)
Mar 31, 2023	17.30	17.32	16.66	16.68	26,706,968	-0.73(-4.17%)
Mar 30, 2023	17.34	17.66	17.32	17.40	30,252,280	-0.31(-1.75%)
Mar 29, 2023	17.91	18.07	17.65	17.71	25,166,928	-0.77(-4.18%)
Mar 28, 2023	18.47	18.77	18.37	18.48	20,528,452	+0.12(+0.67%)
Mar 27, 2023	18.13	18.50	18.03	18.36	24,303,182	-0.10(-0.56%)
Mar 24, 2023	19.01	19.37	18.44	18.46	43,330,980	-0.36(-1.90%)
Mar 23, 2023	18.54	19.22	17.93	18.82	52,137,384	-0.10(-0.55%)
Mar 22, 2023	18.04	18.95	17.53	18.93	36,345,124	+0.91(+5.07%)
Mar 21, 2023	18.27	18.50	17.95	18.01	27,149,576	-0.76(-4.05%)
Mar 20, 2023	19.19	19.30	18.69	18.77	31,389,874	-0.49(-2.56%)
Mar 17, 2023	18.82	19.51	18.67	19.27	39,954,576	+0.60(+3.19%)
Mar 16, 2023	20.03	20.12	18.59	18.67	43,274,792	-0.95(-4.84%)
Mar 15, 2023	20.17	20.48	19.62	19.62	51,960,100	+0.33(+1.69%)
Mar 14, 2023	19.46	20.02	19.01	19.29	34,650,812	-1.00(-4.91%)
Mar 13, 2023	20.83	21.00	19.47	20.29	62,869,424	+0.12(+0.60%)
Mar 10, 2023	19.43	20.42	19.11	20.17	61,220,608	+0.86(+4.43%)
Mar 09, 2023	18.20	19.47	17.95	19.31	43,611,512	+1.01(+5.54%)
Mar 08, 2023	18.36	18.61	18.18	18.30	26,204,028	-0.07(-0.41%)
Mar 07, 2023	17.57	18.47	17.53	18.37	29,602,172	+0.82(+4.67%)
Mar 06, 2023	17.48	17.61	17.17	17.55	25,475,906	-0.04(-0.21%)
Mar 03, 2023	18.20	18.31	17.54	17.59	26,891,100	-0.89(-4.83%)
Mar 02, 2023	19.18	19.25	18.34	18.48	32,747,238	-0.40(-2.12%)
Mar 01, 2023	18.79	19.08	18.60	18.88	28,966,814	+0.22(+1.20%)
Feb 28, 2023	18.53	18.67	18.24	18.66	26,610,864	+0.20(+1.11%)
Feb 27, 2023	18.14	18.59	17.94	18.46	25,573,164	-0.19(-1.00%)
Feb 24, 2023	18.76	19.00	18.51	18.64	30,305,886	+0.60(+3.30%)
Feb 23, 2023	17.90	18.64	17.81	18.05	39,391,744	-0.23(-1.27%)
Feb 22, 2023	18.17	18.51	17.95	18.28	31,439,904	+0.07(+0.41%)
Feb 21, 2023	17.72	18.26	17.58	18.20	28,517,642	+1.01(+5.90%)
Feb 17, 2023	17.32	17.59	17.15	17.19	30,739,914	+0.15(+0.87%)
Feb 16, 2023	16.98	17.04	16.48	17.04	37,547,756	+0.71(+4.33%)
Feb 15, 2023	16.77	16.87	16.32	16.33	20,698,046	-0.15(-0.90%)
Feb 14, 2023	16.66	16.99	16.20	16.48	33,307,524	+0.02(+0.11%)
Feb 13, 2023	16.98	17.04	16.45	16.46	21,976,542	-0.60(-3.54%)
Feb 10, 2023	17.33	17.43	17.00	17.07	29,412,766	-0.09(-0.54%)
Feb 09, 2023	16.27	17.32	16.24	17.16	26,629,198	+0.47(+2.84%)
Feb 08, 2023	16.42	16.79	16.26	16.69	29,090,146	+0.51(+3.16%)
Feb 07, 2023	16.95	17.11	16.01	16.18	35,951,356	-0.62(-3.71%)
Feb 06, 2023	16.84	17.02	16.64	16.80	24,348,914	+0.31(+1.86%)
Feb 03, 2023	16.59	16.66	15.98	16.49	40,003,588	+0.49(+3.08%)
Feb 02, 2023	16.21	16.45	15.79	16.00	42,639,816	-0.70(-4.18%)
Feb 01, 2023	17.41	17.78	16.33	16.70	41,880,704	-0.55(-3.18%)
Jan 31, 2023	17.97	18.02	17.25	17.25	23,655,310	-0.77(-4.29%)
Jan 30, 2023	17.76	18.07	17.45	18.02	28,378,036	+0.66(+3.81%)
Jan 27, 2023	17.64	17.66	17.05	17.36	30,811,312	-0.13(-0.75%)
Jan 26, 2023	17.69	18.11	17.46	17.49	29,614,926	-0.57(-3.14%)
Jan 25, 2023	18.66	18.97	18.01	18.06	28,886,040	-0.03(-0.15%)
Jan 24, 2023	18.24	18.42	17.94	18.08	22,363,532	+0.07(+0.36%)
Jan 23, 2023	18.57	18.71	17.72	18.02	31,739,170	-0.66(-3.54%)
Jan 20, 2023	19.55	19.82	18.64	18.68	30,672,558	-1.08(-5.46%)
Jan 19, 2023	19.66	19.96	19.40	19.76	34,269,284	+0.47(+2.41%)
Jan 18, 2023	18.27	19.34	18.12	19.29	32,804,098	+0.86(+4.64%)
Jan 17, 2023	18.34	18.54	18.10	18.44	24,629,264	+0.10(+0.56%)
Jan 13, 2023	19.02	19.05	18.25	18.34	27,085,736	-0.20(-1.10%)
Jan 12, 2023	18.56	19.15	18.30	18.54	44,453,828	-0.19(-0.99%)
Jan 11, 2023	19.20	19.33	18.70	18.73	23,013,408	-0.72(-3.69%)
Jan 10, 2023	19.95	20.10	19.42	19.44	21,212,274	-0.41(-2.06%)
Jan 09, 2023	19.49	19.89	18.97	19.85	28,386,284	+0.04(+0.19%)
Jan 06, 2023	20.75	21.27	19.62	19.81	35,054,224	-1.43(-6.75%)
Jan 05, 2023	20.88	21.35	20.85	21.25	34,619,168	+0.71(+3.44%)
Jan 04, 2023	20.63	21.16	20.18	20.54	33,774,476	-0.48(-2.30%)
Jan 03, 2023	20.44	21.50	20.09	21.02	27,655,142	+0.27(+1.30%)
Dec 30, 2022	21.02	21.38	20.73	20.75	24,464,248	+0.17(+0.81%)
Dec 29, 2022	21.20	21.29	20.39	20.59	21,615,824	-1.10(-5.06%)
Dec 28, 2022	20.92	21.72	20.59	21.69	20,010,974	+0.78(+3.74%)
Dec 27, 2022	20.69	21.20	20.63	20.90	15,287,087	+0.22(+1.08%)
Dec 23, 2022	21.19	21.46	20.63	20.68	22,818,524	-0.31(-1.46%)
Dec 22, 2022	20.62	21.92	20.58	20.99	36,515,520	+0.87(+4.35%)
Dec 21, 2022	20.61	20.70	19.92	20.11	24,861,152	-0.95(-4.51%)
Dec 20, 2022	21.27	21.50	20.77	21.06	19,411,550	-0.06(-0.26%)
Dec 19, 2022	20.56	21.41	20.51	21.12	24,883,164	+0.53(+2.58%)
Dec 16, 2022	20.30	20.94	20.08	20.59	31,529,168	+0.70(+3.51%)
Dec 15, 2022	19.23	20.11	19.09	19.89	33,341,928	+1.39(+7.50%)
Dec 14, 2022	18.21	18.92	17.65	18.50	35,112,888	+0.34(+1.90%)
Dec 13, 2022	16.99	18.55	16.97	18.16	38,467,748	-0.42(-2.25%)
Dec 12, 2022	19.27	19.39	18.57	18.58	22,460,580	-0.82(-4.22%)
Dec 09, 2022	19.16	19.41	18.77	19.40	27,501,410	+0.43(+2.26%)
Dec 08, 2022	19.12	19.36	18.78	18.97	21,701,652	-0.43(-2.21%)
Dec 07, 2022	19.43	19.57	19.02	19.40	22,964,782	+0.10(+0.53%)
Dec 06, 2022	18.50	19.59	18.44	19.29	30,773,858	+0.82(+4.43%)
Dec 05, 2022	17.93	18.66	17.79	18.47	20,619,846	+0.94(+5.36%)
Dec 02, 2022	18.13	18.14	17.40	17.53	22,914,106	+0.07(+0.43%)
Dec 01, 2022	17.26	17.79	17.10	17.46	25,827,754	+0.03(+0.16%)
Nov 30, 2022	19.18	19.47	17.41	17.43	31,349,560	-1.78(-9.25%)
Nov 29, 2022	19.09	19.49	18.90	19.21	16,680,034	+0.11(+0.58%)
Nov 28, 2022	18.67	19.21	18.43	19.10	19,371,482	+0.87(+4.80%)
Nov 25, 2022	18.29	18.32	18.14	18.22	6,330,915	+0.02(+0.10%)
Nov 23, 2022	18.59	18.62	18.11	18.20	20,136,520	-0.32(-1.71%)
Nov 22, 2022	19.01	19.23	18.50	18.52	15,011,078	-0.78(-4.05%)
Nov 21, 2022	19.29	19.56	19.12	19.30	13,437,559	+0.22(+1.17%)
Nov 18, 2022	18.84	19.53	18.83	19.08	21,183,404	-0.24(-1.25%)
Nov 17, 2022	19.90	19.94	19.23	19.32	27,128,284	+0.19(+0.97%)
Nov 16, 2022	18.95	19.23	18.82	19.14	17,782,260	+0.44(+2.34%)
Nov 15, 2022	18.32	19.29	18.15	18.70	31,196,468	-0.50(-2.62%)
Nov 14, 2022	18.98	19.23	18.48	19.20	20,333,292	+0.47(+2.53%)
Nov 11, 2022	19.13	19.43	18.58	18.73	23,511,468	-0.55(-2.85%)
Nov 10, 2022	20.48	20.93	19.20	19.27	31,817,562	-3.78(-16.39%)
Nov 09, 2022	22.07	23.15	21.87	23.05	27,954,996	+1.34(+6.17%)
Nov 08, 2022	21.87	22.45	21.16	21.71	24,259,266	-0.34(-1.56%)
Nov 07, 2022	22.48	22.85	21.94	22.06	19,428,848	-0.65(-2.87%)
Nov 04, 2022	22.57	23.91	22.21	22.71	36,029,952	-1.00(-4.20%)
Nov 03, 2022	23.62	24.11	23.12	23.71	31,050,706	+0.74(+3.20%)
Nov 02, 2022	21.47	22.99		22.97	39,023,432	+1.59(+7.44%)
Nov 01, 2022	20.46	21.57	20.40	21.38	19,468,072	+0.30(+1.41%)
Oct 31, 2022	21.04	21.23	20.73	21.08	17,668,424	+0.44(+2.12%)
Oct 28, 2022	22.26	22.27	20.54	20.64	28,786,090	-1.58(-7.12%)
Oct 27, 2022	21.69	22.32	21.34	22.23	32,190,902	+0.37(+1.70%)
Oct 26, 2022	21.91	21.96	20.92	21.85	29,662,402	+0.47(+2.22%)
Oct 25, 2022	22.47	22.47	21.29	21.38	25,509,452	-1.05(-4.69%)
Oct 24, 2022	22.98	23.50	22.20	22.43	26,229,880	-0.87(-3.72%)
Oct 21, 2022	25.17	25.47	23.17	23.30	36,657,436	-1.78(-7.09%)
Oct 20, 2022	24.55	25.25	23.64	25.07	33,764,796	+0.62(+2.55%)
Oct 19, 2022	24.38	25.03	23.80	24.45	26,617,932	+0.50(+2.10%)
Oct 18, 2022	23.12	24.66	23.06	23.95	28,655,644	-0.87(-3.49%)
Oct 17, 2022	25.45	25.45	24.53	24.81	32,564,978	-2.06(-7.66%)
Oct 14, 2022	24.64	27.02	24.28	26.87	36,690,852	+1.70(+6.77%)
Oct 13, 2022	29.02	29.24	24.80	25.17	65,623,836	-2.11(-7.74%)
Oct 12, 2022	26.93	27.35	26.56	27.28	23,534,880	+0.25(+0.93%)
Oct 11, 2022	26.93	27.46	25.86	27.03	32,439,270	+0.54(+2.04%)
Oct 10, 2022	25.65	27.01	25.61	26.49	29,466,860	+0.60(+2.30%)
Oct 07, 2022	24.73	26.26	24.65	25.89	33,617,448	+1.99(+8.33%)
Oct 06, 2022	23.44	23.98	22.87	23.90	34,411,556	+0.74(+3.17%)
Oct 05, 2022	23.84	24.28	22.72	23.17	28,773,622	+0.15(+0.65%)
Oct 04, 2022	24.13	24.15	22.99	23.02	37,993,780	-2.34(-9.21%)
Oct 03, 2022	26.60	27.03	24.88	25.35	29,058,364	-2.14(-7.79%)
Sep 30, 2022	26.46	27.51	25.59	27.49	34,519,388	+1.23(+4.68%)
Sep 29, 2022	25.45	26.88	25.40	26.26	37,074,716	+1.55(+6.29%)
Sep 28, 2022	26.03	26.42	24.31	24.71	29,059,538	-1.53(-5.82%)
Sep 27, 2022	25.23	26.78	24.73	26.24	35,595,724	+0.20(+0.75%)
Sep 26, 2022	25.59	26.30	24.81	26.04	35,577,652	+0.78(+3.10%)
Sep 23, 2022	24.77	26.17	24.76	25.26	37,285,464	+1.19(+4.95%)
Sep 22, 2022	23.61	24.20	23.41	24.07	35,184,688	+0.61(+2.62%)
Sep 21, 2022	21.94	23.45	21.37	23.45	38,848,932	+1.19(+5.35%)
Sep 20, 2022	22.12	22.76	21.94	22.26	23,818,642	+0.72(+3.33%)
Sep 19, 2022	22.62	22.63	21.54	21.55	25,534,388	-0.49(-2.24%)
Sep 16, 2022	22.29	22.61	21.92	22.04	34,375,012	+0.52(+2.42%)
Sep 15, 2022	21.09	21.75	20.61	21.52	29,083,300	+0.69(+3.31%)
Sep 14, 2022	20.84	21.38	20.56	20.83	24,822,596	-0.20(-0.97%)
Sep 13, 2022	19.89	21.22	19.69	21.03	30,255,364	+2.40(+12.89%)
Sep 12, 2022	18.91	18.97	18.50	18.63	17,180,888	-0.60(-3.10%)
Sep 09, 2022	19.81	19.85	19.09	19.23	23,868,086	-0.94(-4.66%)
Sep 08, 2022	20.95	21.14	20.09	20.17	24,400,484	-0.40(-1.95%)
Sep 07, 2022	21.78	21.83	20.42	20.57	17,393,436	-1.16(-5.35%)
Sep 06, 2022	21.35	22.11	21.17	21.73	20,400,284	+0.25(+1.17%)
Sep 02, 2022	20.21	21.78	20.00	21.48	25,253,604	+0.66(+3.17%)
Sep 01, 2022	21.37	21.83	20.75	20.82	26,202,752	-0.19(-0.89%)
Aug 31, 2022	20.25	21.01	20.05	21.01	17,701,388	+0.50(+2.45%)
Aug 30, 2022	19.68	20.84	19.64	20.50	22,471,106	+0.63(+3.19%)
Aug 29, 2022	19.92	20.06	19.39	19.87	22,348,048	+0.41(+2.10%)
Aug 26, 2022	17.67	19.47	17.60	19.46	28,044,716	+1.79(+10.11%)
Aug 25, 2022	18.22	18.38	17.65	17.67	17,917,866	-0.78(-4.24%)
Aug 24, 2022	18.65	18.74	18.24	18.46	14,649,046	-0.17(-0.90%)
Aug 23, 2022	18.55	18.69	18.19	18.62	16,376,013	+0.16(+0.86%)
Aug 22, 2022	18.00	18.59	17.99	18.47	22,861,266	+1.10(+6.32%)
Aug 19, 2022	17.04	17.49	17.01	17.37	20,773,762	+0.66(+3.96%)
Aug 18, 2022	16.83	16.99	16.61	16.71	13,188,541	-0.14(-0.83%)
Aug 17, 2022	16.92	17.08	16.50	16.85	21,282,362	+0.37(+2.26%)
Aug 16, 2022	16.72	16.81	16.24	16.47	17,395,230	-0.10(-0.62%)
Aug 15, 2022	17.07	17.07	16.52	16.58	14,718,222	-0.22(-1.33%)
Aug 12, 2022	17.40	17.54	16.77	16.80	14,361,801	-0.86(-4.85%)
Aug 11, 2022	17.29	17.77	17.04	17.66	20,950,928	-0.02(-0.11%)
Aug 10, 2022	17.82	18.12	17.64	17.67	20,347,530	-1.18(-6.27%)
Aug 09, 2022	18.74	19.01	18.67	18.86	14,420,954	+0.24(+1.30%)
Aug 08, 2022	18.33	18.78	18.00	18.61	16,201,858	+0.04(+0.20%)
Aug 05, 2022	19.08	19.08	18.47	18.58	20,265,502	+0.11(+0.60%)
Aug 04, 2022	18.43	18.68	18.34	18.47	14,862,097	+0.06(+0.30%)
Aug 03, 2022	18.99	19.04	18.24	18.41	15,075,613	-0.90(-4.67%)
Aug 02, 2022	19.17	19.49	18.63	19.31	18,538,172	+0.38(+2.02%)