Direxion Daily S&P 500 Bear 3x Shares (SPXS)
NYSEARCA: SPXS · Real-Time Price · USD
6.23
+0.03 (0.48%)
At close: May 9, 2025, 4:00 PM
6.23
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
SPXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 6.16 | 6.29 | 6.13 | 6.23 | 6.23 | 0.48% | 69,536,695 |
| May 8, 2025 | 6.19 | 6.32 | 6.02 | 6.20 | 6.20 | -2.05% | 82,792,977 |
| May 7, 2025 | 6.37 | 6.51 | 6.24 | 6.33 | 6.33 | -1.09% | 81,366,509 |
| May 6, 2025 | 6.43 | 6.47 | 6.26 | 6.40 | 6.40 | 2.56% | 79,633,752 |
| May 5, 2025 | 6.28 | 6.31 | 6.15 | 6.24 | 6.24 | 1.63% | 61,922,803 |
| May 2, 2025 | 6.21 | 6.29 | 6.08 | 6.14 | 6.14 | -4.36% | 81,267,615 |
| May 1, 2025 | 6.35 | 6.44 | 6.22 | 6.42 | 6.42 | -2.28% | 84,385,480 |
| Apr 30, 2025 | 6.80 | 7.02 | 6.48 | 6.57 | 6.57 | 0.15% | 94,779,750 |
| Apr 29, 2025 | 6.76 | 6.77 | 6.52 | 6.56 | 6.56 | -1.80% | 74,012,227 |
| Apr 28, 2025 | 6.66 | 6.89 | 6.58 | 6.68 | 6.68 | - | 77,931,604 |
| Apr 25, 2025 | 6.84 | 6.94 | 6.67 | 6.68 | 6.68 | -2.05% | 78,419,859 |
| Apr 24, 2025 | 7.22 | 7.28 | 6.80 | 6.82 | 6.82 | -6.19% | 61,017,962 |
| Apr 23, 2025 | 7.07 | 7.34 | 6.85 | 7.27 | 7.27 | -4.84% | 74,915,453 |
| Apr 22, 2025 | 7.96 | 8.02 | 7.53 | 7.64 | 7.64 | -7.51% | 83,392,309 |
| Apr 21, 2025 | 7.96 | 8.51 | 7.92 | 8.26 | 8.26 | 6.86% | 110,454,225 |
| Apr 17, 2025 | 7.66 | 7.83 | 7.50 | 7.73 | 7.73 | 0.13% | 83,898,274 |
| Apr 16, 2025 | 7.49 | 7.95 | 7.35 | 7.72 | 7.72 | 6.63% | 86,791,757 |
| Apr 15, 2025 | 7.16 | 7.28 | 7.02 | 7.24 | 7.24 | 0.70% | 66,992,773 |
| Apr 14, 2025 | 6.97 | 7.40 | 6.96 | 7.19 | 7.19 | -2.71% | 81,474,421 |
| Apr 11, 2025 | 7.88 | 8.01 | 7.28 | 7.39 | 7.39 | -5.13% | 91,801,739 |
| Apr 10, 2025 | 7.50 | 8.38 | 7.45 | 7.79 | 7.79 | 10.03% | 86,007,049 |
| Apr 9, 2025 | 10.04 | 10.07 | 6.90 | 7.08 | 7.08 | -28.05% | 167,131,351 |
| Apr 8, 2025 | 8.42 | 10.27 | 8.27 | 9.84 | 9.84 | 4.90% | 121,573,743 |
| Apr 7, 2025 | 10.26 | 10.67 | 8.37 | 9.38 | 9.38 | 0.43% | 143,982,061 |
| Apr 4, 2025 | 8.54 | 9.36 | 8.45 | 9.34 | 9.34 | 17.93% | 130,953,099 |
| Apr 3, 2025 | 7.64 | 7.94 | 7.53 | 7.92 | 7.92 | 14.45% | 108,926,276 |
| Apr 2, 2025 | 7.28 | 7.29 | 6.82 | 6.92 | 6.92 | -1.84% | 105,997,397 |
| Apr 1, 2025 | 7.19 | 7.34 | 6.98 | 7.05 | 7.05 | -0.98% | 110,962,037 |
| Mar 31, 2025 | 7.49 | 7.60 | 7.06 | 7.12 | 7.12 | -1.79% | 114,118,540 |
| Mar 28, 2025 | 6.90 | 7.28 | 6.87 | 7.25 | 7.25 | 6.30% | 81,161,647 |
| Mar 27, 2025 | 6.82 | 6.91 | 6.69 | 6.82 | 6.82 | 0.74% | 87,387,933 |
| Mar 26, 2025 | 6.55 | 6.82 | 6.51 | 6.77 | 6.77 | 3.52% | 81,844,248 |
| Mar 25, 2025 | 6.54 | 6.60 | 6.50 | 6.54 | 6.54 | -1.95% | 45,128,882 |
| Mar 24, 2025 | 6.78 | 6.81 | 6.63 | 6.67 | 6.59 | -5.12% | 55,343,433 |
| Mar 21, 2025 | 7.22 | 7.26 | 7.01 | 7.03 | 6.94 | - | 81,453,715 |
| Mar 20, 2025 | 7.11 | 7.14 | 6.84 | 7.03 | 6.94 | 0.72% | 75,059,590 |
| Mar 19, 2025 | 7.14 | 7.18 | 6.82 | 6.98 | 6.89 | -3.19% | 80,956,019 |
| Mar 18, 2025 | 7.07 | 7.28 | 7.05 | 7.21 | 7.12 | 3.30% | 94,722,825 |
| Mar 17, 2025 | 7.14 | 7.16 | 6.87 | 6.98 | 6.89 | -2.24% | 82,114,440 |
| Mar 14, 2025 | 7.41 | 7.43 | 7.09 | 7.14 | 7.05 | -6.05% | 81,150,310 |
| Mar 13, 2025 | 7.32 | 7.66 | 7.29 | 7.60 | 7.50 | 4.11% | 84,914,231 |
| Mar 12, 2025 | 7.16 | 7.51 | 7.13 | 7.30 | 7.21 | -1.48% | 104,730,138 |
| Mar 11, 2025 | 7.28 | 7.57 | 7.14 | 7.41 | 7.32 | 2.63% | 107,445,169 |
| Mar 10, 2025 | 6.99 | 7.40 | 6.91 | 7.22 | 7.13 | 7.92% | 104,418,258 |
| Mar 7, 2025 | 6.87 | 7.06 | 6.64 | 6.69 | 6.61 | -1.47% | 121,406,733 |
| Mar 6, 2025 | 6.70 | 6.88 | 6.54 | 6.79 | 6.70 | 5.27% | 98,375,150 |
| Mar 5, 2025 | 6.67 | 6.79 | 6.38 | 6.45 | 6.37 | -3.15% | 112,817,537 |
| Mar 4, 2025 | 6.56 | 6.81 | 6.37 | 6.66 | 6.58 | 3.74% | 111,227,056 |
| Mar 3, 2025 | 6.04 | 6.55 | 6.01 | 6.42 | 6.34 | 5.07% | 118,371,868 |
| Feb 28, 2025 | 6.38 | 6.49 | 6.09 | 6.11 | 6.03 | -4.53% | 98,056,140 |