Register for streaming realtime charts, analysis tools, and prices.
SPXS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1,061.40 | -0.04 | 0.00% | 1,063.99 | 1,063.99 | 1,056.035 | 7,080 |
| Jun 13 2024 | 1,061.44 | -3.14 | -0.29% | 1,064.56 | 1,072.195 | 1,059.205 | 11,706 |
| Jun 12 2024 | 1,064.58 | 16.46 | 1.57% | 1,052.72 | 1,067.025 | 1,051.1199 | 3,942 |
| Jun 11 2024 | 1,048.1199 | 0.56 | 0.05% | 1,049.70 | 1,049.89 | 1,042.72 | 7,514 |
| Jun 10 2024 | 1,047.56 | -1.29 | -0.12% | 1,045.31 | 1,047.56 | 1,043.335 | 3,846 |
| Jun 07 2024 | 1,048.85 | 1.66 | 0.16% | 1,049.66 | 1,052.14 | 1,041.055 | 3,679 |
| Jun 06 2024 | 1,047.19 | 4.32 | 0.41% | 1,048.89 | 1,055.78 | 1,045.96 | 6,408 |
| Jun 05 2024 | 1,042.8699 | 13.06 | 1.27% | 1,036.8699 | 1,043.585 | 1,033.54 | 1,828 |
| Jun 04 2024 | 1,029.81 | -1.78 | -0.17% | 1,032.25 | 1,039.365 | 1,027.305 | 12,338 |
| Jun 03 2024 | 1,031.59 | 12.68 | 1.24% | 1,036.88 | 1,042.285 | 1,029.755 | 32,456 |
| May 31 2024 | 1,018.91 | -9.14 | -0.89% | 1,024.1099 | 1,032.41 | 1,018.91 | 17,262 |
| May 30 2024 | 1,028.05 | -3.78 | -0.37% | 1,025.08 | 1,033.575 | 1,023.715 | 12,585 |
| May 29 2024 | 1,031.83 | -6.65 | -0.64% | 1,035.17 | 1,035.45 | 1,029.805 | 45,304 |
| May 28 2024 | 1,038.48 | 0.36 | 0.03% | 1,040.32 | 1,041.375 | 1,036.91 | 14,863 |
| May 24 2024 | 1,038.125 | -2.21 | -0.21% | 1,031.51 | 1,039.21 | 1,030.895 | 9,719 |
| May 23 2024 | 1,040.33 | -0.42 | -0.04% | 1,044.70 | 1,047.515 | 1,036.65 | 8,959 |
| May 22 2024 | 1,040.75 | 1.03 | 0.10% | 1,040.90 | 1,041.645 | 1,039.46 | 4,493 |
| May 21 2024 | 1,039.72 | -1.97 | -0.19% | 1,038.98 | 1,040.725 | 1,036.95 | 19,575 |
| May 20 2024 | 1,041.69 | 6.06 | 0.59% | 1,038.99 | 1,041.82 | 1,037.6199 | 19,773 |
| May 17 2024 | 1,035.63 | -5.86 | -0.56% | 1,036.56 | 1,037.315 | 1,034.935 | 3,539 |
| May 16 2024 | 1,041.49 | 6.10 | 0.59% | 1,039.52 | 1,045.135 | 1,037.795 | 4,443 |
| May 15 2024 | 1,035.39 | 13.64 | 1.33% | 1,026.75 | 1,037.23 | 1,025.225 | 7,575 |
| May 14 2024 | 1,021.75 | 1.05 | 0.10% | 1,020.41 | 1,024.125 | 1,013.04 | 11,029 |
| May 13 2024 | 1,020.70 | 1.05 | 0.10% | 1,022.30 | 1,024.465 | 1,020.67 | 3,356 |
| May 10 2024 | 1,019.65 | 1.90 | 0.19% | 1,021.56 | 1,024.365 | 1,018.96 | 5,162 |
| May 09 2024 | 1,017.75 | 4.01 | 0.40% | 1,012.15 | 1,017.99 | 1,010.595 | 4,554 |
| May 08 2024 | 1,013.74 | -1.18 | -0.12% | 1,014.30 | 1,014.745 | 1,009.06 | 5,289 |
| May 07 2024 | 1,014.92 | 14.62 | 1.46% | 1,013.03 | 1,015.755 | 1,011.595 | 7,704 |
| May 03 2024 | 1,000.30 | 16.78 | 1.71% | 991.95 | 1,014.06 | 986.00 | 4,914 |
| May 02 2024 | 983.52 | 1.94 | 0.20% | 985.08 | 989.735 | 978.545 | 13,226 |
| May 01 2024 | 981.58 | -11.44 | -1.15% | 982.72 | 983.285 | 978.475 | 4,190 |
| Apr 30 2024 | 993.02 | -4.36 | -0.44% | 998.80 | 999.165 | 992.095 | 13,851 |
| Apr 29 2024 | 997.38 | 1.54 | 0.15% | 998.71 | 1,000.73 | 997.07 | 13,588 |
| Apr 26 2024 | 995.84 | 17.31 | 1.77% | 995.10 | 1,012.095 | 990.20 | 9,646 |
| Apr 25 2024 | 978.53 | -11.16 | -1.13% | 985.43 | 991.51 | 975.025 | 11,502 |
| Apr 24 2024 | 989.69 | 0.33 | 0.03% | 993.76 | 994.275 | 987.875 | 12,330 |
| Apr 23 2024 | 989.36 | 16.14 | 1.66% | 979.59 | 990.32 | 978.52 | 14,199 |
| Apr 22 2024 | 973.22 | -2.15 | -0.22% | 975.35 | 976.89 | 970.885 | 31,547 |
| Apr 19 2024 | 975.37 | -10.88 | -1.10% | 974.20 | 981.08 | 972.79 | 12,169 |
| Apr 18 2024 | 986.25 | 3.46 | 0.35% | 985.27 | 989.555 | 979.05 | 9,268 |
| Apr 17 2024 | 982.79 | -4.98 | -0.50% | 985.90 | 992.26 | 982.79 | 18,389 |
| Apr 16 2024 | 987.77 | -16.01 | -1.59% | 986.91 | 992.18 | 984.435 | 23,427 |
| Apr 15 2024 | 1,003.78 | -3.07 | -0.30% | 1,005.63 | 1,018.20 | 1,000.985 | 49,784 |
| Apr 12 2024 | 1,006.85 | 0.28 | 0.03% | 1,016.29 | 1,019.19 | 1,003.28 | 2,827 |
| Apr 11 2024 | 1,006.57 | -0.55 | -0.05% | 1,008.10 | 1,011.26 | 1,001.68 | 29,364 |
| Apr 10 2024 | 1,007.12 | -4.07 | -0.40% | 1,018.96 | 1,024.78 | 1,001.47 | 11,092 |
| Apr 09 2024 | 1,011.19 | -6.77 | -0.67% | 1,016.49 | 1,020.52 | 1,007.595 | 10,566 |
| Apr 08 2024 | 1,017.96 | 3.40 | 0.34% | 1,015.05 | 1,019.455 | 1,013.255 | 18,024 |
| Apr 05 2024 | 1,014.56 | -10.15 | -0.99% | 1,007.86 | 1,015.40 | 1,003.09 | 12,380 |
| Apr 04 2024 | 1,024.71 | 4.38 | 0.43% | 1,020.88 | 1,026.69 | 1,016.275 | 53,019 |
| Apr 03 2024 | 1,020.33 | 5.46 | 0.54% | 1,015.62 | 1,022.005 | 1,013.925 | 5,642 |
| Apr 02 2024 | 1,014.87 | -10.37 | -1.01% | 1,022.74 | 1,025.19 | 1,011.225 | 14,385 |
| Mar 28 2024 | 1,025.24 | 5.24 | 0.51% | 1,025.01 | 1,028.115 | 1,023.54 | 4,123 |
| Mar 27 2024 | 1,020.00 | -1.46 | -0.14% | 1,019.65 | 1,022.895 | 1,018.145 | 7,069 |
| Mar 26 2024 | 1,021.46 | 1.35 | 0.13% | 1,020.77 | 1,025.19 | 1,020.30 | 5,016 |
| Mar 25 2024 | 1,020.11 | -0.98 | -0.10% | 1,020.70 | 1,021.805 | 1,017.845 | 11,650 |
| Mar 22 2024 | 1,021.09 | -5.61 | -0.55% | 1,023.15 | 1,025.17 | 1,020.96 | 5,682 |
| Mar 21 2024 | 1,026.70 | 16.26 | 1.61% | 1,025.75 | 1,027.555 | 1,022.155 | 12,001 |
| Mar 20 2024 | 1,010.44 | 3.08 | 0.31% | 1,010.11 | 1,011.995 | 1,009.09 | 10,980 |
| Mar 19 2024 | 1,007.36 | -0.51 | -0.05% | 1,004.72 | 1,007.36 | 998.89 | 47,699 |
