Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SPXS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 1,018.71 | 1.41 | 0.14% | 1,014.18 | 1,019.32 | 1,011.76 | 1,145 |
| Jul 15 2024 | 1,017.30 | 5.26 | 0.52% | 1,013.52 | 1,017.30 | 1,012.04 | 1,312 |
| Jul 12 2024 | 1,012.04 | 2.14 | 0.21% | 1,008.41 | 1,012.29 | 1,005.74 | 1,356 |
| Jul 11 2024 | 1,009.90 | -2.81 | -0.28% | 1,018.94 | 1,018.98 | 1,009.90 | 969 |
| Jul 10 2024 | 1,012.71 | 0.98 | 0.10% | 1,010.38 | 1,013.05 | 1,010.30 | 5,889 |
| Jul 09 2024 | 1,011.73 | 3.83 | 0.38% | 1,010.09 | 1,012.32 | 1,010.09 | 915 |
| Jul 08 2024 | 1,007.90 | 3.94 | 0.39% | 1,006.64 | 1,008.34 | 1,005.64 | 902 |
| Jul 05 2024 | 1,003.96 | 1.55 | 0.15% | 1,003.58 | 1,004.68 | 1,001.48 | 1,834 |
| Jul 04 2024 | 1,002.41 | 1.23 | 0.12% | 1,004.66 | 1,005.32 | 1,002.41 | 157 |
| Jul 03 2024 | 1,001.18 | 1.53 | 0.15% | 1,003.34 | 1,004.23 | 999.56 | 1,613 |
| Jul 02 2024 | 999.65 | 2.81 | 0.28% | 997.03 | 999.86 | 995.17 | 2,829 |
| Jul 01 2024 | 996.84 | -8.60 | -0.86% | 997.22 | 998.53 | 993.98 | 1,734 |
| Jun 28 2024 | 1,005.44 | 2.87 | 0.29% | 1,007.10 | 1,010.23 | 1,005.06 | 2,476 |
| Jun 27 2024 | 1,002.57 | 0.38 | 0.04% | 1,002.14 | 1,003.15 | 999.98 | 2,698 |
| Jun 26 2024 | 1,002.19 | 3.41 | 0.34% | 1,003.22 | 1,005.14 | 1,000.58 | 497 |
| Jun 25 2024 | 998.78 | -1.83 | -0.18% | 995.64 | 1,000.02 | 994.83 | 1,722 |
| Jun 24 2024 | 1,000.61 | -1.81 | -0.18% | 1,000.88 | 1,001.45 | 997.00 | 2,768 |
| Jun 21 2024 | 1,002.42 | -2.17 | -0.22% | 1,001.84 | 1,003.65 | 1,000.00 | 3,888 |
| Jun 20 2024 | 1,004.59 | 3.79 | 0.38% | 1,006.91 | 1,007.22 | 1,003.14 | 2,335 |
| Jun 19 2024 | 1,000.80 | 2.74 | 0.27% | 1,002.20 | 1,002.81 | 1,000.47 | 1,049 |
| Jun 18 2024 | 998.06 | 4.02 | 0.40% | 999.47 | 1,001.36 | 997.50 | 660 |
| Jun 17 2024 | 994.04 | 1.42 | 0.14% | 994.88 | 995.51 | 990.73 | 781 |
| Jun 14 2024 | 992.62 | 7.11 | 0.72% | 991.84 | 995.15 | 988.18 | 1,144 |
| Jun 13 2024 | 985.51 | 3.99 | 0.41% | 984.59 | 986.38 | 982.58 | 280 |
| Jun 12 2024 | 981.52 | 4.17 | 0.43% | 980.55 | 983.39 | 979.00 | 586 |
| Jun 11 2024 | 977.35 | 3.44 | 0.35% | 974.91 | 977.35 | 973.01 | 1,064 |
| Jun 10 2024 | 973.91 | 4.81 | 0.50% | 972.25 | 973.91 | 972.08 | 868 |
| Jun 07 2024 | 969.10 | 5.86 | 0.61% | 963.65 | 971.29 | 961.53 | 1,352 |
| Jun 06 2024 | 963.24 | 3.80 | 0.40% | 963.29 | 964.99 | 961.44 | 330 |
| Jun 05 2024 | 959.44 | 11.45 | 1.21% | 953.27 | 959.77 | 952.48 | 2,323 |
| Jun 04 2024 | 947.99 | -0.16 | -0.02% | 947.57 | 950.19 | 944.77 | 1,094 |
| Jun 03 2024 | 948.15 | 7.90 | 0.84% | 954.59 | 955.66 | 947.51 | 2,436 |
| May 31 2024 | 940.25 | -6.85 | -0.72% | 946.11 | 946.17 | 940.25 | 1,907 |
| May 30 2024 | 947.10 | -7.26 | -0.76% | 950.74 | 950.97 | 946.05 | 873 |
| May 29 2024 | 954.36 | -0.78 | -0.08% | 953.24 | 955.13 | 950.29 | 1,501 |
| May 28 2024 | 955.14 | -1.91 | -0.20% | 956.56 | 957.99 | 954.25 | 1,548 |
| May 27 2024 | 957.05 | 0.10 | 0.01% | 956.26 | 957.16 | 954.59 | 765 |
| May 24 2024 | 956.95 | -1.50 | -0.16% | 953.51 | 957.42 | 952.50 | 656 |
| May 23 2024 | 958.45 | -1.94 | -0.20% | 964.60 | 965.84 | 958.00 | 796 |
| May 22 2024 | 960.39 | 3.15 | 0.33% | 958.18 | 961.04 | 958.18 | 646 |
| May 21 2024 | 957.24 | -1.46 | -0.15% | 956.55 | 957.46 | 955.14 | 1,222 |
| May 20 2024 | 958.70 | 5.12 | 0.54% | 954.89 | 958.79 | 954.51 | 993 |
| May 17 2024 | 953.58 | -4.16 | -0.43% | 954.54 | 956.79 | 953.58 | 1,429 |
| May 16 2024 | 957.74 | 5.14 | 0.54% | 955.91 | 957.74 | 955.42 | 916 |
| May 15 2024 | 952.60 | 7.38 | 0.78% | 947.87 | 952.60 | 947.43 | 3,524 |
| May 14 2024 | 945.22 | -1.45 | -0.15% | 945.99 | 947.48 | 943.35 | 552 |
| May 13 2024 | 946.67 | -2.10 | -0.22% | 948.85 | 948.97 | 945.50 | 1,061 |
| May 10 2024 | 948.77 | 4.80 | 0.51% | 947.93 | 949.63 | 947.58 | 951 |
| May 09 2024 | 943.97 | 1.27 | 0.13% | 942.58 | 944.46 | 941.29 | 600 |
| May 08 2024 | 942.70 | 0.79 | 0.08% | 943.74 | 944.69 | 939.56 | 632 |
| May 07 2024 | 941.91 | 6.70 | 0.72% | 940.86 | 941.99 | 939.72 | 1,688 |
| May 06 2024 | 935.21 | 9.27 | 1.00% | 932.41 | 935.30 | 931.75 | 750 |
| May 03 2024 | 925.94 | 4.94 | 0.54% | 924.79 | 930.61 | 923.70 | 897 |
| May 02 2024 | 921.00 | -10.15 | -1.09% | 919.38 | 923.25 | 918.01 | 3,414 |
| Apr 30 2024 | 931.15 | -0.77 | -0.08% | 933.01 | 933.01 | 930.20 | 283 |
| Apr 29 2024 | 931.92 | -0.77 | -0.08% | 932.40 | 935.68 | 930.91 | 1,602 |
| Apr 26 2024 | 932.69 | 20.89 | 2.29% | 926.63 | 933.50 | 924.64 | 1,041 |
| Apr 25 2024 | 911.80 | -12.71 | -1.37% | 919.36 | 919.55 | 911.80 | 437 |
| Apr 24 2024 | 924.51 | -0.56 | -0.06% | 929.15 | 929.61 | 924.51 | 3,953 |
| Apr 23 2024 | 925.07 | 11.45 | 1.25% | 920.40 | 925.75 | 917.37 | 1,131 |
| Apr 22 2024 | 913.62 | -1.14 | -0.12% | 914.39 | 918.45 | 913.00 | 2,223 |
| Apr 19 2024 | 914.76 | -11.22 | -1.21% | 914.50 | 918.37 | 914.00 | 3,003 |
| Apr 18 2024 | 925.98 | -1.84 | -0.20% | 922.29 | 925.98 | 919.76 | 5,026 |
