Direxion Daily S&P 500 Bear 3x Shares (SPXS)

SPXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	36.28	36.43	35.64	35.96	35.96	-1.99%	6,316,635
Nov 25, 2025	37.78	38.48	36.49	36.69	36.69	-2.81%	8,615,596
Nov 24, 2025	38.82	39.03	37.50	37.75	37.75	-4.31%	8,819,304
Nov 21, 2025	40.22	41.01	38.44	39.45	39.45	-2.90%	18,521,716
Nov 20, 2025	37.03	40.74	36.58	40.63	40.63	4.64%	23,359,780
Nov 19, 2025	39.17	39.53	38.00	38.83	38.83	-1.07%	10,315,567
Nov 18, 2025	38.92	40.01	38.41	39.25	39.25	2.53%	14,698,801
Nov 17, 2025	37.64	38.88	36.96	38.28	38.28	2.79%	15,819,598
Nov 14, 2025	38.33	38.68	36.61	37.24	37.24	0.19%	12,354,960
Nov 13, 2025	35.86	37.41	35.80	37.17	37.17	5.00%	13,786,571
Nov 12, 2025	35.17	35.77	35.15	35.40	35.40	-0.11%	5,901,061
Nov 11, 2025	35.92	36.11	35.35	35.44	35.44	-0.64%	4,471,610
Nov 10, 2025	36.37	36.73	35.54	35.67	35.67	-4.63%	5,466,072
Nov 7, 2025	37.92	39.05	37.38	37.40	37.40	-0.19%	8,972,060
Nov 6, 2025	36.48	37.73	36.33	37.47	37.47	3.25%	6,886,780
Nov 5, 2025	36.71	36.84	35.75	36.29	36.29	-0.96%	4,839,096
Nov 4, 2025	36.50	36.76	35.93	36.64	36.64	3.62%	5,521,753
Nov 3, 2025	35.01	35.91	35.00	35.36	35.36	-0.53%	4,188,632
Oct 31, 2025	35.05	35.97	35.05	35.55	35.55	-0.84%	6,941,205
Oct 30, 2025	35.25	35.86	34.94	35.85	35.85	3.28%	6,382,573
Oct 29, 2025	34.49	35.38	34.35	34.71	34.71	-0.06%	6,294,839
Oct 28, 2025	34.73	35.08	34.45	34.73	34.73	-0.77%	3,828,887
Oct 27, 2025	35.40	35.50	34.96	35.00	35.00	-3.55%	4,098,673
Oct 24, 2025	36.40	36.53	36.06	36.29	36.29	-2.31%	4,614,458
Oct 23, 2025	37.76	37.80	36.97	37.15	37.15	-1.67%	4,062,544
Oct 22, 2025	37.08	38.53	37.08	37.78	37.78	1.61%	5,346,075
Oct 21, 2025	37.16	37.39	36.92	37.18	37.18	-	3,189,489
Oct 20, 2025	37.86	37.87	37.01	37.18	37.18	-3.05%	3,284,953
Oct 17, 2025	39.21	39.45	38.12	38.35	38.35	-1.54%	6,615,688
Oct 16, 2025	37.89	39.56	37.57	38.95	38.95	2.04%	6,888,606
Oct 15, 2025	37.88	39.25	37.28	38.17	38.17	-1.27%	5,466,630
Oct 14, 2025	39.53	40.23	38.04	38.66	38.66	0.42%	7,833,877
Oct 13, 2025	38.94	39.11	38.21	38.50	38.50	-4.56%	6,179,030
Oct 10, 2025	37.16	40.38	36.87	40.34	40.34	8.21%	10,036,552
Oct 9, 2025	36.88	37.60	36.83	37.28	37.28	0.92%	3,618,151
Oct 8, 2025	37.43	37.56	36.92	36.94	36.94	-1.70%	3,175,099
Oct 7, 2025	37.02	37.84	36.95	37.58	37.58	1.13%	4,336,313
Oct 6, 2025	37.17	37.52	37.02	37.16	37.16	-1.04%	3,102,924
Oct 3, 2025	37.42	37.73	36.97	37.55	37.55	0.13%	5,193,751
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%	6,611,293
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	37.73	-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	38.82	-1.51%	3,623,525

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.