Direxion Daily S&P 500 Bear 3x Shares (SPXS)
NYSEARCA: SPXS · Real-Time Price · USD
5.93
+0.31 (5.52%)
At close: Feb 21, 2025, 4:00 PM
5.91
-0.02 (-0.34%)
After-hours: Feb 21, 2025, 7:59 PM EST
SPXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.64 | 5.94 | 5.64 | 5.93 | 5.93 | 5.52% | 64,312,324 |
| Feb 20, 2025 | 5.59 | 5.72 | 5.59 | 5.62 | 5.62 | 1.26% | 50,392,303 |
| Feb 19, 2025 | 5.64 | 5.65 | 5.55 | 5.55 | 5.55 | -0.72% | 31,494,517 |
| Feb 18, 2025 | 5.61 | 5.68 | 5.59 | 5.59 | 5.59 | -0.71% | 41,196,112 |
| Feb 14, 2025 | 5.63 | 5.66 | 5.60 | 5.63 | 5.63 | 0.18% | 37,403,798 |
| Feb 13, 2025 | 5.78 | 5.82 | 5.62 | 5.62 | 5.62 | -3.10% | 46,974,864 |
| Feb 12, 2025 | 5.92 | 5.95 | 5.77 | 5.80 | 5.80 | 0.87% | 54,668,118 |
| Feb 11, 2025 | 5.83 | 5.84 | 5.73 | 5.75 | 5.75 | -0.17% | 33,200,794 |
| Feb 10, 2025 | 5.79 | 5.83 | 5.74 | 5.76 | 5.76 | -2.04% | 34,810,467 |
| Feb 7, 2025 | 5.70 | 5.90 | 5.67 | 5.88 | 5.88 | 2.98% | 80,973,552 |
| Feb 6, 2025 | 5.73 | 5.82 | 5.71 | 5.71 | 5.71 | -1.04% | 49,691,863 |
| Feb 5, 2025 | 5.87 | 5.94 | 5.77 | 5.77 | 5.77 | -1.03% | 50,308,426 |
| Feb 4, 2025 | 5.96 | 5.98 | 5.82 | 5.83 | 5.83 | -2.18% | 62,557,744 |
| Feb 3, 2025 | 6.11 | 6.17 | 5.88 | 5.96 | 5.96 | 2.23% | 91,747,498 |
| Jan 31, 2025 | 5.67 | 5.86 | 5.60 | 5.83 | 5.83 | 1.57% | 81,201,242 |
| Jan 30, 2025 | 5.76 | 5.86 | 5.69 | 5.74 | 5.74 | -1.37% | 58,107,675 |
| Jan 29, 2025 | 5.78 | 5.90 | 5.76 | 5.82 | 5.82 | 1.39% | 70,869,395 |
| Jan 28, 2025 | 5.86 | 5.96 | 5.72 | 5.74 | 5.74 | -2.38% | 48,118,451 |
| Jan 27, 2025 | 6.02 | 6.03 | 5.88 | 5.88 | 5.88 | 4.07% | 105,107,135 |
| Jan 24, 2025 | 5.60 | 5.69 | 5.58 | 5.65 | 5.65 | 0.89% | 42,466,015 |
| Jan 23, 2025 | 5.71 | 5.72 | 5.60 | 5.60 | 5.60 | -1.58% | 36,846,412 |
| Jan 22, 2025 | 5.70 | 5.72 | 5.65 | 5.69 | 5.69 | -1.56% | 45,859,534 |
| Jan 21, 2025 | 5.85 | 5.92 | 5.78 | 5.78 | 5.78 | -2.69% | 52,876,538 |
| Jan 17, 2025 | 5.96 | 6.01 | 5.89 | 5.94 | 5.94 | -2.94% | 52,874,901 |
| Jan 16, 2025 | 6.04 | 6.14 | 6.03 | 6.12 | 6.12 | 0.82% | 79,088,554 |
| Jan 15, 2025 | 6.15 | 6.20 | 6.04 | 6.07 | 6.07 | -5.60% | 81,052,869 |
| Jan 14, 2025 | 6.35 | 6.55 | 6.33 | 6.43 | 6.43 | - | 93,570,305 |
| Jan 13, 2025 | 6.64 | 6.65 | 6.43 | 6.43 | 6.43 | -0.46% | 90,733,050 |
| Jan 10, 2025 | 6.31 | 6.54 | 6.30 | 6.46 | 6.46 | 4.53% | 93,758,928 |
| Jan 8, 2025 | 6.21 | 6.32 | 6.15 | 6.18 | 6.18 | -0.32% | 79,713,308 |
| Jan 7, 2025 | 5.94 | 6.26 | 5.93 | 6.20 | 6.20 | 3.33% | 96,847,770 |
| Jan 6, 2025 | 5.97 | 6.05 | 5.86 | 6.00 | 6.00 | -1.64% | 87,931,280 |
| Jan 3, 2025 | 6.24 | 6.28 | 6.08 | 6.10 | 6.10 | -3.63% | 60,379,165 |
| Jan 2, 2025 | 6.17 | 6.46 | 6.11 | 6.33 | 6.33 | 0.80% | 123,882,025 |
| Dec 31, 2024 | 6.15 | 6.33 | 6.13 | 6.28 | 6.28 | 1.29% | 86,082,128 |
| Dec 30, 2024 | 6.21 | 6.32 | 6.09 | 6.20 | 6.20 | 3.33% | 77,300,184 |
| Dec 27, 2024 | 5.92 | 6.12 | 5.91 | 6.00 | 6.00 | 3.45% | 81,693,863 |
| Dec 26, 2024 | 5.86 | 5.90 | 5.77 | 5.80 | 5.80 | - | 51,740,048 |
| Dec 24, 2024 | 5.96 | 5.98 | 5.80 | 5.80 | 5.80 | -3.17% | 34,767,262 |
| Dec 23, 2024 | 6.11 | 6.22 | 5.97 | 5.99 | 5.99 | -2.76% | 81,578,958 |
| Dec 20, 2024 | 6.46 | 6.49 | 6.00 | 6.16 | 6.11 | -3.30% | 114,871,684 |
| Dec 19, 2024 | 6.19 | 6.38 | 6.14 | 6.37 | 6.32 | 0.31% | 96,736,814 |
| Dec 18, 2024 | 5.84 | 6.37 | 5.77 | 6.35 | 6.30 | 8.92% | 79,685,422 |
| Dec 17, 2024 | 5.84 | 5.88 | 5.81 | 5.83 | 5.78 | 1.22% | 52,546,493 |
| Dec 16, 2024 | 5.78 | 5.81 | 5.73 | 5.76 | 5.71 | -1.20% | 38,875,032 |
| Dec 13, 2024 | 5.77 | 5.87 | 5.75 | 5.83 | 5.78 | 0.34% | 52,448,859 |
| Dec 12, 2024 | 5.76 | 5.82 | 5.74 | 5.81 | 5.76 | 1.57% | 48,848,656 |
| Dec 11, 2024 | 5.78 | 5.79 | 5.70 | 5.72 | 5.67 | -2.39% | 30,136,770 |
| Dec 10, 2024 | 5.79 | 5.88 | 5.77 | 5.86 | 5.81 | 0.86% | 31,786,610 |
| Dec 9, 2024 | 5.72 | 5.82 | 5.71 | 5.81 | 5.76 | 1.75% | 42,293,650 |
| Dec 6, 2024 | 5.72 | 5.74 | 5.67 | 5.71 | 5.66 | -0.52% | 30,348,841 |
| Dec 5, 2024 | 5.72 | 5.75 | 5.68 | 5.74 | 5.69 | 0.53% | 36,631,472 |
| Dec 4, 2024 | 5.76 | 5.79 | 5.70 | 5.71 | 5.66 | -1.72% | 25,298,172 |
| Dec 3, 2024 | 5.82 | 5.86 | 5.80 | 5.81 | 5.76 | - | 31,244,696 |
| Dec 2, 2024 | 5.84 | 5.85 | 5.80 | 5.81 | 5.76 | -0.51% | 29,665,966 |
| Nov 29, 2024 | 5.94 | 5.94 | 5.82 | 5.84 | 5.79 | -1.85% | 18,838,327 |
| Nov 27, 2024 | 5.90 | 5.99 | 5.89 | 5.95 | 5.90 | 1.19% | 34,090,254 |
| Nov 26, 2024 | 5.95 | 5.97 | 5.87 | 5.88 | 5.83 | -1.84% | 46,343,770 |
| Nov 25, 2024 | 5.92 | 6.05 | 5.88 | 5.99 | 5.94 | -0.66% | 55,748,083 |
| Nov 22, 2024 | 6.10 | 6.11 | 6.01 | 6.03 | 5.98 | -0.82% | 50,067,968 |
| Nov 21, 2024 | 6.10 | 6.28 | 6.04 | 6.08 | 6.03 | -1.62% | 84,674,907 |
| Nov 20, 2024 | 6.18 | 6.37 | 6.17 | 6.18 | 6.13 | -0.16% | 66,188,080 |
| Nov 19, 2024 | 6.36 | 6.39 | 6.16 | 6.19 | 6.14 | -0.80% | 57,032,148 |
| Nov 18, 2024 | 6.31 | 6.34 | 6.20 | 6.24 | 6.19 | -1.27% | 45,618,800 |
| Nov 15, 2024 | 6.20 | 6.38 | 6.18 | 6.32 | 6.27 | 3.95% | 69,467,812 |
| Nov 14, 2024 | 5.96 | 6.10 | 5.95 | 6.08 | 6.03 | 2.01% | 59,067,803 |
| Nov 13, 2024 | 5.95 | 6.03 | 5.90 | 5.96 | 5.91 | -0.17% | 60,493,526 |
| Nov 12, 2024 | 5.92 | 6.05 | 5.90 | 5.97 | 5.92 | 0.84% | 57,483,345 |
| Nov 11, 2024 | 5.88 | 5.97 | 5.87 | 5.92 | 5.87 | - | 43,625,027 |
| Nov 8, 2024 | 5.99 | 5.99 | 5.88 | 5.92 | 5.87 | -1.17% | 46,545,499 |
| Nov 7, 2024 | 6.07 | 6.08 | 5.96 | 5.99 | 5.94 | -2.28% | 51,570,203 |
| Nov 6, 2024 | 6.19 | 6.33 | 6.10 | 6.13 | 6.08 | -7.54% | 85,927,684 |
| Nov 5, 2024 | 6.84 | 6.85 | 6.62 | 6.63 | 6.58 | -3.63% | 61,300,621 |
| Nov 4, 2024 | 6.82 | 6.94 | 6.77 | 6.88 | 6.82 | 0.88% | 55,342,155 |
| Nov 1, 2024 | 6.80 | 6.84 | 6.65 | 6.82 | 6.76 | -1.02% | 64,863,121 |
| Oct 31, 2024 | 6.66 | 6.90 | 6.66 | 6.89 | 6.83 | 5.84% | 52,597,246 |
| Oct 30, 2024 | 6.46 | 6.54 | 6.40 | 6.51 | 6.46 | 0.93% | 37,771,129 |
| Oct 29, 2024 | 6.52 | 6.56 | 6.41 | 6.45 | 6.40 | -0.62% | 35,299,576 |
| Oct 28, 2024 | 6.42 | 6.49 | 6.41 | 6.49 | 6.44 | -0.76% | 37,998,545 |
| Oct 25, 2024 | 6.45 | 6.57 | 6.35 | 6.54 | 6.49 | 0.46% | 42,639,558 |
| Oct 24, 2024 | 6.49 | 6.61 | 6.49 | 6.51 | 6.46 | -0.61% | 40,906,828 |
| Oct 23, 2024 | 6.45 | 6.68 | 6.43 | 6.55 | 6.50 | 2.83% | 53,661,038 |
| Oct 22, 2024 | 6.46 | 6.48 | 6.34 | 6.37 | 6.32 | 0.16% | 29,640,651 |
| Oct 21, 2024 | 6.36 | 6.46 | 6.32 | 6.36 | 6.31 | 0.32% | 35,930,196 |
| Oct 18, 2024 | 6.35 | 6.40 | 6.30 | 6.34 | 6.29 | -0.94% | 23,879,814 |
| Oct 17, 2024 | 6.27 | 6.40 | 6.27 | 6.40 | 6.35 | 0.16% | 37,497,924 |
| Oct 16, 2024 | 6.47 | 6.51 | 6.37 | 6.39 | 6.34 | -1.39% | 27,191,602 |
| Oct 15, 2024 | 6.31 | 6.51 | 6.31 | 6.48 | 6.43 | 2.37% | 36,729,750 |
| Oct 14, 2024 | 6.42 | 6.44 | 6.29 | 6.33 | 6.28 | -2.16% | 25,573,754 |
| Oct 11, 2024 | 6.60 | 6.60 | 6.45 | 6.47 | 6.42 | -1.67% | 35,616,025 |
| Oct 10, 2024 | 6.60 | 6.64 | 6.54 | 6.58 | 6.53 | 0.46% | 36,789,779 |
| Oct 9, 2024 | 6.68 | 6.71 | 6.53 | 6.55 | 6.50 | -1.95% | 34,652,495 |
| Oct 8, 2024 | 6.79 | 6.82 | 6.66 | 6.68 | 6.63 | -2.77% | 35,094,450 |
| Oct 7, 2024 | 6.75 | 6.92 | 6.73 | 6.87 | 6.81 | 2.54% | 39,702,249 |
| Oct 4, 2024 | 6.71 | 6.87 | 6.68 | 6.70 | 6.65 | -2.47% | 51,658,710 |
| Oct 3, 2024 | 6.89 | 6.95 | 6.79 | 6.87 | 6.81 | 0.59% | 49,743,957 |
| Oct 2, 2024 | 6.87 | 6.96 | 6.79 | 6.83 | 6.77 | -0.15% | 34,957,687 |
| Oct 1, 2024 | 6.66 | 6.92 | 6.66 | 6.84 | 6.78 | 2.86% | 62,802,249 |
| Sep 30, 2024 | 6.77 | 6.85 | 6.63 | 6.65 | 6.60 | -1.19% | 42,909,408 |
| Sep 27, 2024 | 6.66 | 6.77 | 6.63 | 6.73 | 6.68 | 0.60% | 32,048,553 |