Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,496.30 +9.27 (+0.17%) Dow
38,891.47 +56.61 (+0.15%) Nasdaq
17,892.59 +30.36 (+0.17%) Bitcoin USD
64,895.70 -18.39 (-0.03%) CMC Crypto 200
1,346.17 -36.49 (-2.64%)
Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 7.77 | 7.82 | 7.74 | 7.78 | 7.78 | 7,512,845 |
| 18 Jun 2024 | 7.87 | 7.89 | 7.80 | 7.81 | 7.81 | 20,309,100 |
| 17 Jun 2024 | 8.09 | 8.11 | 7.80 | 7.87 | 7.87 | 27,421,700 |
| 14 Jun 2024 | 8.13 | 8.18 | 8.04 | 8.04 | 8.04 | 21,971,800 |
| 13 Jun 2024 | 8.02 | 8.18 | 8.01 | 8.04 | 8.04 | 23,834,900 |
| 12 Jun 2024 | 8.07 | 8.14 | 7.96 | 8.09 | 8.09 | 39,641,000 |
| 11 Jun 2024 | 8.42 | 8.53 | 8.29 | 8.30 | 8.30 | 26,068,200 |
| 10 Jun 2024 | 8.47 | 8.50 | 8.34 | 8.34 | 8.34 | 22,891,600 |
| 07 Jun 2024 | 8.44 | 8.49 | 8.28 | 8.42 | 8.42 | 32,337,800 |
| 06 Jun 2024 | 8.35 | 8.47 | 8.34 | 8.38 | 8.38 | 25,936,500 |
| 05 Jun 2024 | 8.57 | 8.67 | 8.37 | 8.38 | 8.38 | 33,588,400 |
| 04 Jun 2024 | 8.77 | 8.85 | 8.64 | 8.67 | 8.67 | 35,172,200 |
| 03 Jun 2024 | 8.64 | 8.96 | 8.63 | 8.71 | 8.71 | 33,328,300 |
| 31 May 2024 | 8.90 | 9.18 | 8.70 | 8.72 | 8.72 | 37,776,300 |
| 30 May 2024 | 8.85 | 9.01 | 8.81 | 8.94 | 8.94 | 26,750,000 |
| 29 May 2024 | 8.79 | 8.80 | 8.71 | 8.77 | 8.77 | 25,064,600 |
| 28 May 2024 | 8.55 | 8.72 | 8.54 | 8.59 | 8.59 | 25,625,300 |
| 24 May 2024 | 8.68 | 8.73 | 8.55 | 8.60 | 8.60 | 32,329,300 |
| 23 May 2024 | 8.42 | 8.82 | 8.41 | 8.76 | 8.76 | 43,721,300 |
| 22 May 2024 | 8.51 | 8.66 | 8.48 | 8.55 | 8.55 | 25,986,900 |
| 21 May 2024 | 8.58 | 8.59 | 8.47 | 8.47 | 8.47 | 14,699,300 |
| 20 May 2024 | 8.56 | 8.58 | 8.46 | 8.53 | 8.53 | 22,089,900 |
| 17 May 2024 | 8.59 | 8.67 | 8.56 | 8.56 | 8.56 | 17,888,400 |
| 16 May 2024 | 8.53 | 8.60 | 8.45 | 8.60 | 8.60 | 22,192,300 |
| 15 May 2024 | 8.73 | 8.76 | 8.51 | 8.52 | 8.52 | 25,695,000 |
| 14 May 2024 | 8.97 | 8.99 | 8.82 | 8.84 | 8.84 | 22,592,600 |
| 13 May 2024 | 8.89 | 9.03 | 8.87 | 8.96 | 8.96 | 16,572,400 |
| 10 May 2024 | 8.91 | 9.03 | 8.87 | 8.97 | 8.97 | 21,331,900 |
| 09 May 2024 | 9.14 | 9.18 | 8.99 | 8.99 | 8.99 | 25,004,800 |
| 08 May 2024 | 9.24 | 9.25 | 9.11 | 9.13 | 9.13 | 18,628,800 |
| 07 May 2024 | 9.12 | 9.17 | 9.06 | 9.13 | 9.13 | 22,552,700 |
| 06 May 2024 | 9.33 | 9.35 | 9.16 | 9.16 | 9.16 | 25,562,500 |
| 03 May 2024 | 9.45 | 9.61 | 9.38 | 9.46 | 9.46 | 44,714,200 |
| 02 May 2024 | 9.85 | 10.14 | 9.75 | 9.81 | 9.81 | 31,366,600 |
| 01 May 2024 | 10.01 | 10.10 | 9.60 | 10.07 | 10.07 | 44,260,700 |
| 30 Apr 2024 | 9.60 | 9.97 | 9.54 | 9.96 | 9.96 | 28,670,700 |
| 29 Apr 2024 | 9.52 | 9.67 | 9.47 | 9.52 | 9.52 | 25,304,500 |
| 26 Apr 2024 | 9.72 | 9.76 | 9.51 | 9.61 | 9.61 | 26,273,100 |
| 25 Apr 2024 | 10.14 | 10.23 | 9.83 | 9.88 | 9.88 | 39,313,800 |
| 24 Apr 2024 | 9.68 | 9.89 | 9.64 | 9.75 | 9.75 | 31,032,200 |
| 23 Apr 2024 | 9.97 | 10.01 | 9.71 | 9.75 | 9.75 | 28,763,400 |
| 22 Apr 2024 | 10.20 | 10.36 | 9.92 | 10.10 | 10.10 | 37,388,300 |
| 19 Apr 2024 | 10.12 | 10.45 | 10.05 | 10.36 | 10.36 | 52,117,900 |
| 18 Apr 2024 | 9.96 | 10.16 | 9.82 | 10.11 | 10.11 | 38,128,300 |
| 17 Apr 2024 | 9.70 | 10.11 | 9.69 | 10.01 | 10.01 | 47,215,700 |
| 16 Apr 2024 | 9.76 | 9.92 | 9.67 | 9.85 | 9.85 | 57,316,200 |
| 15 Apr 2024 | 9.19 | 9.83 | 9.18 | 9.77 | 9.77 | 65,086,200 |
| 12 Apr 2024 | 9.23 | 9.51 | 9.16 | 9.42 | 9.42 | 44,996,800 |
| 11 Apr 2024 | 9.16 | 9.36 | 8.96 | 9.03 | 9.03 | 33,451,800 |
| 10 Apr 2024 | 9.27 | 9.34 | 9.13 | 9.23 | 9.23 | 50,316,200 |
| 09 Apr 2024 | 8.90 | 9.22 | 8.88 | 8.95 | 8.95 | 28,003,300 |
| 08 Apr 2024 | 8.97 | 9.03 | 8.91 | 8.99 | 8.99 | 23,126,500 |
| 05 Apr 2024 | 9.22 | 9.24 | 8.89 | 8.99 | 8.99 | 44,311,900 |
| 04 Apr 2024 | 8.74 | 9.30 | 8.72 | 9.28 | 9.28 | 39,340,700 |
| 03 Apr 2024 | 9.04 | 9.04 | 8.86 | 8.93 | 8.93 | 20,020,000 |
| 02 Apr 2024 | 9.00 | 9.09 | 8.96 | 8.96 | 8.96 | 23,748,500 |
| 01 Apr 2024 | 8.71 | 8.85 | 8.68 | 8.78 | 8.78 | 19,611,900 |
| 28 Mar 2024 | 8.73 | 8.76 | 8.66 | 8.73 | 8.73 | 16,327,800 |
| 27 Mar 2024 | 8.80 | 8.92 | 8.73 | 8.73 | 8.73 | 18,359,800 |
| 26 Mar 2024 | 8.80 | 8.96 | 8.80 | 8.93 | 8.93 | 13,059,200 |
| 25 Mar 2024 | 8.89 | 8.89 | 8.82 | 8.88 | 8.88 | 14,475,200 |
| 22 Mar 2024 | 8.77 | 8.82 | 8.73 | 8.79 | 8.79 | 17,915,200 |
| 21 Mar 2024 | 8.68 | 8.76 | 8.65 | 8.74 | 8.74 | 20,997,700 |
| 20 Mar 2024 | 9.06 | 9.11 | 8.81 | 8.83 | 8.83 | 29,209,500 |
| 19 Mar 2024 | 9.27 | 9.32 | 9.05 | 9.06 | 9.06 | 22,136,500 |
| 19 Mar 2024 | 0.137 Dividend | |||||
| 18 Mar 2024 | 9.30 | 9.38 | 9.21 | 9.35 | 9.21 | 20,906,600 |
| 15 Mar 2024 | 9.49 | 9.60 | 9.42 | 9.52 | 9.38 | 24,942,600 |
| 14 Mar 2024 | 9.21 | 9.49 | 9.20 | 9.33 | 9.19 | 26,365,000 |
| 13 Mar 2024 | 9.19 | 9.33 | 9.18 | 9.24 | 9.10 | 15,681,600 |
| 12 Mar 2024 | 9.38 | 9.54 | 9.17 | 9.19 | 9.06 | 31,275,200 |
| 11 Mar 2024 | 9.55 | 9.66 | 9.47 | 9.51 | 9.37 | 21,817,800 |
| 08 Mar 2024 | 9.27 | 9.51 | 9.12 | 9.47 | 9.33 | 35,956,300 |
| 07 Mar 2024 | 9.39 | 9.45 | 9.24 | 9.29 | 9.15 | 29,224,600 |
| 06 Mar 2024 | 9.52 | 9.65 | 9.44 | 9.56 | 9.42 | 23,024,000 |
| 05 Mar 2024 | 9.55 | 9.84 | 9.52 | 9.72 | 9.58 | 26,345,100 |
| 04 Mar 2024 | 9.44 | 9.44 | 9.32 | 9.42 | 9.28 | 16,022,900 |
| 01 Mar 2024 | 9.61 | 9.64 | 9.37 | 9.38 | 9.24 | 22,830,400 |
| 29 Feb 2024 | 9.65 | 9.82 | 9.56 | 9.65 | 9.51 | 20,178,200 |
| 28 Feb 2024 | 9.80 | 9.82 | 9.71 | 9.75 | 9.61 | 18,542,900 |
| 27 Feb 2024 | 9.71 | 9.83 | 9.69 | 9.69 | 9.55 | 16,696,900 |
| 26 Feb 2024 | 9.62 | 9.76 | 9.59 | 9.75 | 9.61 | 20,014,900 |
| 23 Feb 2024 | 9.56 | 9.69 | 9.51 | 9.64 | 9.50 | 22,544,000 |
| 22 Feb 2024 | 9.87 | 9.94 | 9.60 | 9.66 | 9.52 | 29,778,300 |
| 21 Feb 2024 | 10.40 | 10.51 | 10.27 | 10.29 | 10.14 | 22,076,200 |
| 20 Feb 2024 | 10.25 | 10.44 | 10.20 | 10.31 | 10.16 | 32,107,100 |
| 16 Feb 2024 | 10.00 | 10.17 | 9.93 | 10.12 | 9.97 | 35,877,600 |
| 15 Feb 2024 | 10.12 | 10.17 | 9.96 | 9.98 | 9.83 | 25,932,500 |
| 14 Feb 2024 | 10.26 | 10.43 | 10.13 | 10.15 | 10.00 | 31,810,600 |
| 13 Feb 2024 | 10.41 | 10.64 | 10.33 | 10.43 | 10.28 | 38,467,100 |
| 12 Feb 2024 | 10.01 | 10.06 | 9.87 | 10.02 | 9.87 | 21,815,400 |
| 09 Feb 2024 | 10.14 | 10.17 | 9.97 | 10.00 | 9.85 | 22,341,600 |
| 08 Feb 2024 | 10.19 | 10.24 | 10.14 | 10.16 | 10.01 | 17,312,100 |
| 07 Feb 2024 | 10.28 | 10.34 | 10.14 | 10.17 | 10.02 | 22,858,200 |
| 06 Feb 2024 | 10.45 | 10.55 | 10.40 | 10.42 | 10.27 | 20,295,500 |
| 05 Feb 2024 | 10.43 | 10.66 | 10.40 | 10.50 | 10.35 | 25,867,100 |
| 02 Feb 2024 | 10.70 | 10.72 | 10.28 | 10.38 | 10.23 | 38,109,900 |
| 01 Feb 2024 | 11.03 | 11.09 | 10.72 | 10.72 | 10.56 | 32,006,500 |
| 31 Jan 2024 | 10.77 | 11.14 | 10.74 | 11.13 | 10.97 | 37,896,100 |
| 30 Jan 2024 | 10.62 | 10.66 | 10.57 | 10.61 | 10.45 | 17,204,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.