Direxion Daily S&P 500 Bear 3x Shares (SPXS)
NYSEARCA: SPXS · Real-Time Price · USD
7.25
+0.43 (6.30%)
At close: Mar 28, 2025, 4:00 PM
7.46
+0.21 (2.83%)
Pre-market: Mar 31, 2025, 8:41 AM EDT
SPXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.90 | 7.28 | 6.87 | 7.25 | 7.25 | 6.30% | 80,690,474 |
| 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 |
| Feb 27, 2025 | 6.03 | 6.41 | 5.99 | 6.40 | 6.32 | 4.75% | 94,982,529 |
| Feb 26, 2025 | 6.06 | 6.18 | 5.94 | 6.11 | 6.03 | 0.16% | 95,933,630 |
| Feb 25, 2025 | 6.02 | 6.25 | 5.99 | 6.10 | 6.02 | 1.33% | 95,790,239 |
| Feb 24, 2025 | 5.86 | 6.03 | 5.83 | 6.02 | 5.94 | 1.52% | 84,041,306 |
| Feb 21, 2025 | 5.64 | 5.94 | 5.64 | 5.93 | 5.86 | 5.52% | 65,435,267 |
| Feb 20, 2025 | 5.59 | 5.72 | 5.59 | 5.62 | 5.55 | 1.26% | 50,392,303 |
| Feb 19, 2025 | 5.64 | 5.65 | 5.55 | 5.55 | 5.48 | -0.72% | 31,494,517 |
| Feb 18, 2025 | 5.61 | 5.68 | 5.59 | 5.59 | 5.52 | -0.71% | 41,196,112 |
| Feb 14, 2025 | 5.63 | 5.66 | 5.60 | 5.63 | 5.56 | 0.18% | 37,403,798 |
| Feb 13, 2025 | 5.78 | 5.82 | 5.62 | 5.62 | 5.55 | -3.10% | 46,974,864 |
| Feb 12, 2025 | 5.92 | 5.95 | 5.77 | 5.80 | 5.73 | 0.87% | 54,668,118 |
| Feb 11, 2025 | 5.83 | 5.84 | 5.73 | 5.75 | 5.68 | -0.17% | 33,200,794 |
| Feb 10, 2025 | 5.79 | 5.83 | 5.74 | 5.76 | 5.69 | -2.04% | 34,810,467 |
| Feb 7, 2025 | 5.70 | 5.90 | 5.67 | 5.88 | 5.81 | 2.98% | 80,973,552 |
| Feb 6, 2025 | 5.73 | 5.82 | 5.71 | 5.71 | 5.64 | -1.04% | 49,691,863 |
| Feb 5, 2025 | 5.87 | 5.94 | 5.77 | 5.77 | 5.70 | -1.03% | 50,308,426 |
| Feb 4, 2025 | 5.96 | 5.98 | 5.82 | 5.83 | 5.76 | -2.18% | 62,557,744 |
| Feb 3, 2025 | 6.11 | 6.17 | 5.88 | 5.96 | 5.88 | 2.23% | 91,747,498 |
| Jan 31, 2025 | 5.67 | 5.86 | 5.60 | 5.83 | 5.76 | 1.57% | 81,201,242 |
| Jan 30, 2025 | 5.76 | 5.86 | 5.69 | 5.74 | 5.67 | -1.37% | 58,107,675 |
| Jan 29, 2025 | 5.78 | 5.90 | 5.76 | 5.82 | 5.75 | 1.39% | 70,869,395 |
| Jan 28, 2025 | 5.86 | 5.96 | 5.72 | 5.74 | 5.67 | -2.38% | 48,118,451 |
| Jan 27, 2025 | 6.02 | 6.03 | 5.88 | 5.88 | 5.81 | 4.07% | 105,107,135 |
| Jan 24, 2025 | 5.60 | 5.69 | 5.58 | 5.65 | 5.58 | 0.89% | 42,466,015 |
| Jan 23, 2025 | 5.71 | 5.72 | 5.60 | 5.60 | 5.53 | -1.58% | 36,846,412 |
| Jan 22, 2025 | 5.70 | 5.72 | 5.65 | 5.69 | 5.62 | -1.56% | 45,859,534 |
| Jan 21, 2025 | 5.85 | 5.92 | 5.78 | 5.78 | 5.71 | -2.69% | 52,876,538 |
| Jan 17, 2025 | 5.96 | 6.01 | 5.89 | 5.94 | 5.86 | -2.94% | 52,874,901 |
| Jan 16, 2025 | 6.04 | 6.14 | 6.03 | 6.12 | 6.04 | 0.82% | 79,088,554 |