Direxion Daily S&P 500 Bear 3x Shares (SPXS)
NYSEARCA: SPXS · Real-Time Price · USD
37.55
+0.05 (0.13%)
At close: Oct 3, 2025, 4:00 PM EDT
37.19
-0.36 (-0.96%)
Pre-market: Oct 6, 2025, 7:05 AM EDT
SPXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 37.42 | 37.73 | 36.97 | 37.55 | 37.55 | 0.13% | 5,167,608 |
| Oct 2, 2025 | 37.28 | 37.91 | 37.27 | 37.50 | 37.50 | -0.24% | 2,772,386 |
| Oct 1, 2025 | 38.50 | 38.53 | 37.45 | 37.59 | 37.59 | -1.05% | 4,185,516 |
| Sep 30, 2025 | 38.54 | 38.78 | 37.91 | 37.99 | 37.99 | -1.07% | 3,596,856 |
| Sep 29, 2025 | 38.27 | 38.72 | 38.12 | 38.40 | 38.40 | -0.78% | 6,575,415 |
| Sep 26, 2025 | 39.20 | 39.40 | 38.60 | 38.70 | 38.70 | -1.53% | 3,873,972 |
| Sep 25, 2025 | 39.40 | 40.00 | 39.10 | 39.30 | 39.30 | 1.55% | 5,102,117 |
| Sep 24, 2025 | 38.30 | 39.00 | 38.10 | 38.70 | 38.70 | 0.78% | 2,599,722 |
| Sep 23, 2025 | 37.80 | 38.60 | 37.70 | 38.40 | 38.40 | 0.79% | 2,929,084 |
| Sep 22, 2025 | 39.00 | 39.00 | 38.00 | 38.10 | 37.74 | -1.30% | 2,956,333 |
| Sep 19, 2025 | 38.90 | 39.30 | 38.50 | 38.60 | 38.23 | -1.53% | 2,777,983 |
| Sep 18, 2025 | 39.20 | 39.60 | 38.70 | 39.20 | 38.83 | -1.51% | 3,623,525 |
| Sep 17, 2025 | 39.60 | 40.60 | 39.30 | 39.80 | 39.42 | 0.76% | 5,320,298 |
| Sep 16, 2025 | 39.30 | 39.70 | 39.20 | 39.50 | 39.12 | 0.25% | 2,039,569 |
| Sep 15, 2025 | 39.60 | 39.70 | 39.30 | 39.40 | 39.02 | -1.25% | 2,373,285 |
| Sep 12, 2025 | 39.90 | 40.10 | 39.70 | 39.90 | 39.52 | - | 2,579,219 |
| Sep 11, 2025 | 40.60 | 40.70 | 39.80 | 39.90 | 39.52 | -2.21% | 3,136,768 |
| Sep 10, 2025 | 40.60 | 41.20 | 40.40 | 40.80 | 40.41 | -0.97% | 4,557,534 |
| Sep 9, 2025 | 41.50 | 41.90 | 41.10 | 41.20 | 40.81 | -0.72% | 2,811,737 |
| Sep 8, 2025 | 41.60 | 41.80 | 41.30 | 41.50 | 41.10 | -0.95% | 3,145,627 |
| Sep 5, 2025 | 41.00 | 42.60 | 40.80 | 41.90 | 41.50 | 1.21% | 7,572,838 |
| Sep 4, 2025 | 42.30 | 42.50 | 41.40 | 41.40 | 41.01 | -2.36% | 3,741,636 |
| Sep 3, 2025 | 42.70 | 43.10 | 42.30 | 42.40 | 42.00 | -1.62% | 4,896,678 |
| Sep 2, 2025 | 43.60 | 44.20 | 43.00 | 43.10 | 42.69 | 2.38% | 5,072,710 |
| Aug 29, 2025 | 41.60 | 42.50 | 41.60 | 42.10 | 41.70 | 1.94% | 4,216,641 |
| Aug 28, 2025 | 41.60 | 42.00 | 41.20 | 41.30 | 40.91 | -0.96% | 2,865,544 |
| Aug 27, 2025 | 42.20 | 42.20 | 41.60 | 41.70 | 41.30 | -0.71% | 2,598,699 |
| Aug 26, 2025 | 42.60 | 42.80 | 41.90 | 42.00 | 41.60 | -1.18% | 3,558,116 |
| Aug 25, 2025 | 42.30 | 42.60 | 42.00 | 42.50 | 42.09 | 1.43% | 2,571,420 |
| Aug 22, 2025 | 43.60 | 43.60 | 41.70 | 41.90 | 41.50 | -4.77% | 6,433,739 |
| Aug 21, 2025 | 43.80 | 44.30 | 43.40 | 44.00 | 43.58 | 1.38% | 5,117,289 |
| Aug 20, 2025 | 43.10 | 44.50 | 43.10 | 43.40 | 42.99 | 0.93% | 6,820,710 |
| Aug 19, 2025 | 42.40 | 43.30 | 42.10 | 43.00 | 42.59 | 1.65% | 4,349,337 |
| Aug 18, 2025 | 42.40 | 42.50 | 42.20 | 42.30 | 41.90 | - | 2,639,435 |
| Aug 15, 2025 | 41.70 | 42.50 | 41.70 | 42.30 | 41.90 | 0.95% | 3,981,185 |
| Aug 14, 2025 | 42.30 | 42.40 | 41.80 | 41.90 | 41.50 | - | 4,201,597 |
| Aug 13, 2025 | 41.90 | 42.40 | 41.60 | 41.90 | 41.50 | -0.95% | 3,775,976 |
| Aug 12, 2025 | 43.20 | 43.60 | 42.30 | 42.30 | 41.90 | -3.42% | 4,436,097 |
| Aug 11, 2025 | 43.40 | 44.00 | 43.10 | 43.80 | 43.38 | 0.92% | 3,901,767 |
| Aug 8, 2025 | 44.10 | 44.20 | 43.30 | 43.40 | 42.99 | -2.25% | 4,958,554 |
| Aug 7, 2025 | 43.60 | 45.10 | 43.40 | 44.40 | 43.98 | 0.23% | 8,836,945 |
| Aug 6, 2025 | 45.10 | 45.30 | 44.10 | 44.30 | 43.88 | -1.99% | 6,511,591 |
| Aug 5, 2025 | 44.50 | 45.50 | 44.30 | 45.20 | 44.77 | 1.12% | 8,625,030 |
| Aug 4, 2025 | 45.80 | 45.90 | 44.60 | 44.70 | 44.27 | -4.08% | 5,914,720 |
| Aug 1, 2025 | 45.70 | 47.20 | 45.70 | 46.60 | 46.16 | 4.72% | 11,442,920 |
| Jul 31, 2025 | 43.00 | 44.70 | 42.80 | 44.50 | 44.08 | 1.37% | 9,013,938 |
| Jul 30, 2025 | 43.70 | 44.60 | 43.20 | 43.90 | 43.48 | 0.46% | 7,316,848 |
| Jul 29, 2025 | 43.10 | 43.90 | 43.00 | 43.70 | 43.28 | 0.69% | 5,436,615 |
| Jul 28, 2025 | 43.20 | 43.70 | 43.10 | 43.40 | 42.99 | 0.23% | 4,174,156 |
| Jul 25, 2025 | 43.80 | 43.80 | 43.20 | 43.30 | 42.89 | -1.14% | 3,334,200 |