Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SPXS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 9.46 | -0.35 | -3.57% | 9.45 | 9.61 | 9.38 | 44,645,560 |
| May 02 2024 | 9.81 | -0.26 | -2.58% | 9.85 | 10.14 | 9.75 | 31,300,797 |
| May 01 2024 | 10.07 | 0.11 | 1.10% | 10.01 | 10.10 | 9.60 | 44,159,394 |
| Apr 30 2024 | 9.96 | 0.44 | 4.62% | 9.60 | 9.965 | 9.5429 | 28,529,038 |
| Apr 29 2024 | 9.52 | -0.09 | -0.94% | 9.52 | 9.67 | 9.47 | 25,198,625 |
| Apr 26 2024 | 9.61 | -0.27 | -2.73% | 9.72 | 9.76 | 9.51 | 26,202,377 |
| Apr 25 2024 | 9.88 | 0.14 | 1.39% | 10.14 | 10.23 | 9.83 | 39,239,236 |
| Apr 24 2024 | 9.745 | -0.01 | -0.05% | 9.68 | 9.89 | 9.64 | 30,956,209 |
| Apr 23 2024 | 9.75 | -0.35 | -3.47% | 9.97 | 10.005 | 9.71 | 28,582,402 |
| Apr 22 2024 | 10.10 | -0.26 | -2.51% | 10.20 | 10.36 | 9.92 | 37,309,853 |
| Apr 19 2024 | 10.36 | 0.25 | 2.47% | 10.12 | 10.45 | 10.05 | 52,188,710 |
| Apr 18 2024 | 10.11 | 0.10 | 1.00% | 9.96 | 10.16 | 9.82 | 37,677,582 |
| Apr 17 2024 | 10.01 | 0.16 | 1.62% | 9.70 | 10.105 | 9.69 | 47,071,226 |
| Apr 16 2024 | 9.85 | 0.08 | 0.82% | 9.76 | 9.9199 | 9.6701 | 57,247,990 |
| Apr 15 2024 | 9.77 | 0.35 | 3.72% | 9.19 | 9.83 | 9.18 | 64,898,322 |
| Apr 12 2024 | 9.42 | 0.39 | 4.32% | 9.23 | 9.51 | 9.16 | 44,973,672 |
| Apr 11 2024 | 9.03 | -0.20 | -2.17% | 9.16 | 9.36 | 8.96 | 33,369,979 |
| Apr 10 2024 | 9.23 | 0.28 | 3.13% | 9.27 | 9.34 | 9.13 | 50,248,208 |
| Apr 09 2024 | 8.95 | -0.04 | -0.44% | 8.90 | 9.22 | 8.88 | 27,881,381 |
| Apr 08 2024 | 8.99 | 0.00 | 0.00% | 8.97 | 9.03 | 8.91 | 23,067,183 |
| Apr 05 2024 | 8.99 | -0.29 | -3.13% | 9.22 | 9.24 | 8.89 | 44,275,674 |
| Apr 04 2024 | 9.28 | 0.35 | 3.92% | 8.74 | 9.30 | 8.72 | 39,213,776 |
| Apr 03 2024 | 8.93 | -0.03 | -0.33% | 9.04 | 9.04 | 8.86 | 19,826,964 |
| Apr 02 2024 | 8.96 | 0.18 | 2.05% | 9.00 | 9.0897 | 8.96 | 23,651,446 |
| Apr 01 2024 | 8.78 | 0.04 | 0.46% | 8.71 | 8.85 | 8.68 | 19,529,489 |
| Mar 28 2024 | 8.74 | 0.01 | 0.11% | 8.73 | 8.76 | 8.66 | 16,270,816 |
| Mar 27 2024 | 8.73 | -0.20 | -2.24% | 8.80 | 8.92 | 8.73 | 18,318,994 |
| Mar 26 2024 | 8.93 | 0.05 | 0.56% | 8.80 | 8.96 | 8.795 | 12,926,645 |
| Mar 25 2024 | 8.88 | 0.09 | 1.02% | 8.89 | 8.89 | 8.82 | 14,460,791 |
| Mar 22 2024 | 8.79 | 0.05 | 0.57% | 8.77 | 8.82 | 8.73 | 17,922,915 |
| Mar 21 2024 | 8.74 | -0.09 | -1.02% | 8.68 | 8.76 | 8.65 | 20,886,303 |
| Mar 20 2024 | 8.83 | -0.23 | -2.54% | 9.06 | 9.11 | 8.81 | 28,995,710 |
| Mar 19 2024 | 9.06 | -0.29 | -3.10% | 9.27 | 9.32 | 9.05 | 22,063,891 |
| Mar 18 2024 | 9.35 | -0.17 | -1.79% | 9.30 | 9.38 | 9.21 | 20,785,917 |
| Mar 15 2024 | 9.52 | 0.19 | 2.04% | 9.49 | 9.60 | 9.42 | 24,989,770 |
| Mar 14 2024 | 9.33 | 0.09 | 0.97% | 9.21 | 9.49 | 9.20 | 26,317,429 |
| Mar 13 2024 | 9.24 | 0.05 | 0.54% | 9.19 | 9.3299 | 9.18 | 15,633,599 |
| Mar 12 2024 | 9.19 | -0.32 | -3.36% | 9.38 | 9.54 | 9.1701 | 31,196,780 |
| Mar 11 2024 | 9.51 | 0.04 | 0.42% | 9.55 | 9.66 | 9.47 | 21,670,743 |
| Mar 08 2024 | 9.47 | 0.18 | 1.94% | 9.27 | 9.51 | 9.12 | 35,951,783 |
| Mar 07 2024 | 9.29 | -0.27 | -2.82% | 9.39 | 9.45 | 9.24 | 29,105,490 |
| Mar 06 2024 | 9.56 | -0.16 | -1.65% | 9.52 | 9.65 | 9.44 | 22,938,743 |
| Mar 05 2024 | 9.72 | 0.30 | 3.18% | 9.55 | 9.84 | 9.5201 | 26,252,942 |
| Mar 04 2024 | 9.42 | 0.04 | 0.43% | 9.44 | 9.44 | 9.32 | 15,876,194 |
| Mar 01 2024 | 9.38 | -0.27 | -2.80% | 9.61 | 9.6376 | 9.37 | 22,804,277 |
| Feb 29 2024 | 9.65 | -0.10 | -1.03% | 9.65 | 9.815 | 9.56 | 20,008,679 |
| Feb 28 2024 | 9.75 | 0.06 | 0.62% | 9.80 | 9.82 | 9.71 | 18,476,291 |
| Feb 27 2024 | 9.69 | -0.06 | -0.62% | 9.71 | 9.83 | 9.69 | 16,603,385 |
| Feb 26 2024 | 9.75 | 0.11 | 1.14% | 9.62 | 9.76 | 9.59 | 19,921,645 |
| Feb 23 2024 | 9.64 | -0.02 | -0.21% | 9.56 | 9.69 | 9.51 | 22,463,836 |
| Feb 22 2024 | 9.66 | -0.63 | -6.12% | 9.87 | 9.9399 | 9.60 | 29,619,627 |
| Feb 21 2024 | 10.29 | -0.02 | -0.19% | 10.40 | 10.5077 | 10.27 | 21,838,256 |
| Feb 20 2024 | 10.31 | 0.19 | 1.88% | 10.25 | 10.44 | 10.20 | 31,970,561 |
| Feb 16 2024 | 10.12 | 0.14 | 1.40% | 10.00 | 10.17 | 9.93 | 35,839,183 |
| Feb 15 2024 | 9.98 | -0.17 | -1.67% | 10.12 | 10.17 | 9.96 | 25,802,804 |
| Feb 14 2024 | 10.15 | -0.28 | -2.68% | 10.26 | 10.43 | 10.13 | 31,668,927 |
| Feb 13 2024 | 10.43 | 0.41 | 4.09% | 10.41 | 10.64 | 10.33 | 38,313,885 |
| Feb 12 2024 | 10.02 | 0.02 | 0.20% | 10.01 | 10.061 | 9.87 | 21,770,528 |
| Feb 09 2024 | 10.00 | -0.16 | -1.57% | 10.14 | 10.1699 | 9.97 | 22,286,823 |
| Feb 08 2024 | 10.16 | -0.01 | -0.10% | 10.19 | 10.24 | 10.14 | 17,084,005 |
| Feb 07 2024 | 10.17 | -0.25 | -2.40% | 10.28 | 10.34 | 10.1401 | 22,818,082 |
| Feb 06 2024 | 10.42 | -0.08 | -0.76% | 10.45 | 10.55 | 10.40 | 20,230,711 |
| Feb 05 2024 | 10.50 | 0.12 | 1.16% | 10.43 | 10.6599 | 10.404 | 25,733,321 |
