Quantcast

Large Cap Bear 3x Shares Historical Stock Prices

(ETF)
SPXS 
$19.4
*  
0.01
0.05%
Get SPXS Alerts
*Delayed - data as of Apr. 22, 2019 12:09 ET  -  Find a broker to begin trading SPXS now


Community Rating:
View:    SPXS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:09 19.55 19.58 19.35 19.40 1,550,802
04/18/2019 19.36 19.66 19.32 19.39 5,347,360
04/17/2019 19.09 19.58 19.08 19.48 4,209,200
04/16/2019 19.18 19.46 19.1699 19.33 3,390,469
04/15/2019 19.3 19.55 19.29 19.36 3,135,419
04/12/2019 19.35 19.51 19.26 19.32 4,244,241
04/11/2019 19.59 19.84 19.59 19.7 3,668,475
04/10/2019 19.79 19.89 19.67 19.69 3,952,197
04/09/2019 19.82 20.01 19.73 19.88 5,758,399
04/08/2019 19.74 19.8701 19.55 19.57 4,435,683
04/05/2019 19.75 19.82 19.61 19.63 5,866,073
04/04/2019 19.98 20.1468 19.84 19.89 4,386,672
04/03/2019 19.86 20.19 19.769 20.02 6,389,013
04/02/2019 20.14 20.32 20.09 20.13 4,011,281
04/01/2019 20.41 20.4799 20.1 20.15 5,157,615
03/29/2019 20.92 21.21 20.82 20.86 7,208,075
03/28/2019 21.39 21.68 21.19 21.28 7,852,247
03/27/2019 21.19 21.9277 21.05 21.51 10,534,320
03/26/2019 21.23 21.56 20.9452 21.22 8,256,468
03/25/2019 21.72 22 21.41 21.68 12,974,500
03/22/2019 20.779 21.63 20.64 21.61 13,154,110
03/21/2019 21.36 21.36 20.33 20.44 7,710,435
03/20/2019 21.01 21.42 20.7 21.15 9,843,703
03/19/2019 20.71 21.16 20.5 20.91 7,222,845
03/18/2019 21.18 21.25 20.94 21 4,811,881
03/15/2019 21.44 21.46 21.04 21.22 6,581,956
03/14/2019 21.51 21.66 21.3916 21.53 5,938,572
03/13/2019 21.7 21.74 21.25 21.5 5,902,272
03/12/2019 22.02 22.07 21.79 21.93 4,714,194
03/11/2019 22.98 22.99 22.13 22.15 5,603,908
03/08/2019 23.59 23.7 23.14 23.16 8,843,186
03/07/2019 22.61 23.27 22.5664 23.02 11,983,160
03/06/2019 22.03 22.55 22.02 22.47 5,337,771
03/05/2019 21.95 22.2 21.88 22.04 4,231,423
03/04/2019 21.44 22.55 21.38 21.97 8,375,344
03/01/2019 21.7 22.0999 21.61 21.69 4,176,066
02/28/2019 22.06 22.2 21.9399 22.16 4,540,473
02/27/2019 22.14 22.3955 21.89 22 5,828,227
02/26/2019 22 22.0499 21.72 21.96 4,994,425
02/25/2019 21.63 21.92 21.48 21.89 5,284,336
02/22/2019 22.24 22.3 21.93 22 5,151,524
02/21/2019 22.31 22.645 22.23 22.38 5,503,668
02/20/2019 22.29 22.43 22.0301 22.13 4,833,123
02/19/2019 22.6 22.6 22.1001 22.29 3,575,020
02/15/2019 22.65 22.7001 22.38 22.39 5,367,447
02/14/2019 23.29 23.51 22.82 23.1 9,453,587
02/13/2019 22.97 23.08 22.72 22.97 4,286,463
02/12/2019 23.63 23.65 23.07 23.2 5,080,645
02/11/2019 23.96 24.26 23.8845 24.1 4,030,846
02/08/2019 24.63 24.85 24.12 24.13 6,243,295
02/07/2019 24.04 24.7 23.85 24.22 10,412,570
02/06/2019 23.54 23.75 23.4 23.53 4,336,160
02/05/2019 23.63 23.76 23.36 23.44 4,926,032
02/04/2019 24.24 24.4398 23.73 23.74 3,767,229
02/01/2019 24.23 24.47 23.93 24.24 4,449,144
01/31/2019 24.95 25 24.13 24.27 5,178,258
01/30/2019 25.64 25.9 24.63 24.88 7,351,724
01/29/2019 26.02 26.43 25.83 26.14 3,693,060
01/28/2019 26.15 26.61 26.02 26.05 5,537,385
01/25/2019 25.49 25.63 25.19 25.45 4,799,987
01/24/2019 26.21 26.5355 25.91 26.07 4,962,817
01/23/2019 25.94 26.95 25.72 26.15 7,310,804
01/22/2019 25.73 26.79 25.67 26.27 8,023,460
01/18/2019 25.71 25.97 25.11 25.27 6,406,667
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio