Direxion Daily S&P 500 Bear 3x Shares (SPXS)
NYSEARCA: SPXS · Real-Time Price · USD
7.69
-0.03 (-0.39%)
At close: Apr 17, 2025, 4:00 PM
7.69
0.00 (0.00%)
After-hours: Apr 17, 2025, 7:55 PM EDT

SPXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20257.667.837.507.737.730.13%83,413,434
Apr 16, 20257.497.957.357.727.726.63%86,791,757
Apr 15, 20257.167.287.027.247.240.70%66,992,773
Apr 14, 20256.977.406.967.197.19-2.71%81,474,421
Apr 11, 20257.888.017.287.397.39-5.13%91,801,739
Apr 10, 20257.508.387.457.797.7910.03%86,007,049
Apr 9, 202510.0410.076.907.087.08-28.05%167,131,351
Apr 8, 20258.4210.278.279.849.844.90%121,573,743
Apr 7, 202510.2610.678.379.389.380.43%143,982,061
Apr 4, 20258.549.368.459.349.3417.93%130,953,099
Apr 3, 20257.647.947.537.927.9214.45%108,926,276
Apr 2, 20257.287.296.826.926.92-1.84%105,997,397
Apr 1, 20257.197.346.987.057.05-0.98%110,962,037
Mar 31, 20257.497.607.067.127.12-1.79%114,118,540
Mar 28, 20256.907.286.877.257.256.30%81,161,647
Mar 27, 20256.826.916.696.826.820.74%87,387,933
Mar 26, 20256.556.826.516.776.773.52%81,844,248
Mar 25, 20256.546.606.506.546.54-1.95%45,128,882
Mar 24, 20256.786.816.636.676.59-5.12%55,343,433
Mar 21, 20257.227.267.017.036.94-81,453,715
Mar 20, 20257.117.146.847.036.940.72%75,059,590
Mar 19, 20257.147.186.826.986.89-3.19%80,956,019
Mar 18, 20257.077.287.057.217.123.30%94,722,825
Mar 17, 20257.147.166.876.986.89-2.24%82,114,440
Mar 14, 20257.417.437.097.147.05-6.05%81,150,310
Mar 13, 20257.327.667.297.607.504.11%84,914,231
Mar 12, 20257.167.517.137.307.21-1.48%104,730,138
Mar 11, 20257.287.577.147.417.322.63%107,445,169
Mar 10, 20256.997.406.917.227.137.92%104,418,258
Mar 7, 20256.877.066.646.696.61-1.47%121,406,733
Mar 6, 20256.706.886.546.796.705.27%98,375,150
Mar 5, 20256.676.796.386.456.37-3.15%112,817,537
Mar 4, 20256.566.816.376.666.583.74%111,227,056
Mar 3, 20256.046.556.016.426.345.07%118,371,868
Feb 28, 20256.386.496.096.116.03-4.53%98,056,140
Feb 27, 20256.036.415.996.406.324.75%94,982,529
Feb 26, 20256.066.185.946.116.030.16%95,933,630
Feb 25, 20256.026.255.996.106.021.33%95,790,239
Feb 24, 20255.866.035.836.025.941.52%84,041,306
Feb 21, 20255.645.945.645.935.865.52%65,435,267
Feb 20, 20255.595.725.595.625.551.26%50,392,303
Feb 19, 20255.645.655.555.555.48-0.72%31,494,517
Feb 18, 20255.615.685.595.595.52-0.71%41,196,112
Feb 14, 20255.635.665.605.635.560.18%37,403,798
Feb 13, 20255.785.825.625.625.55-3.10%46,974,864
Feb 12, 20255.925.955.775.805.730.87%54,668,118
Feb 11, 20255.835.845.735.755.68-0.17%33,200,794
Feb 10, 20255.795.835.745.765.69-2.04%34,810,467
Feb 7, 20255.705.905.675.885.812.98%80,973,552
Feb 6, 20255.735.825.715.715.64-1.04%49,691,863