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

NYSEARCA: SPXS · Real-Time Price · USD

36.46

-0.97 (-2.59%)

At close: Mar 9, 2026, 4:00 PM EDT

36.65

+0.19 (0.52%)

After-hours: Mar 9, 2026, 5:31 PM EDT

SPXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	38.46	39.12	37.48	37.79	-	0.96%	27,787,316
Mar 6, 2026	37.28	37.86	36.85	37.43	37.43	4.06%	25,234,725
Mar 5, 2026	35.86	36.86	35.33	35.97	35.97	1.67%	30,346,350
Mar 4, 2026	35.93	36.26	35.07	35.38	35.38	-2.10%	21,605,562
Mar 3, 2026	36.94	37.77	35.78	36.14	36.14	2.70%	36,758,534
Mar 2, 2026	36.37	36.47	34.84	35.19	35.19	-0.03%	18,695,216
Feb 27, 2026	35.67	35.89	35.10	35.20	35.20	1.53%	15,294,226
Feb 26, 2026	34.10	35.42	34.09	34.67	34.67	1.67%	13,290,280
Feb 25, 2026	34.56	34.57	34.02	34.10	34.10	-2.46%	6,344,518
Feb 24, 2026	35.84	36.13	34.82	34.96	34.96	-2.16%	8,383,946
Feb 23, 2026	34.93	36.04	34.59	35.73	35.73	3.06%	10,412,789
Feb 20, 2026	35.79	35.86	34.59	34.67	34.67	-1.98%	14,260,814
Feb 19, 2026	35.49	35.84	35.13	35.37	35.37	0.77%	6,940,854
Feb 18, 2026	35.45	35.64	34.65	35.10	35.10	-1.49%	8,840,294
Feb 17, 2026	36.05	36.74	35.30	35.63	35.63	-0.47%	11,622,189
Feb 13, 2026	35.80	36.45	35.07	35.80	35.80	-0.03%	16,257,675
Feb 12, 2026	33.88	35.94	33.72	35.81	35.81	4.71%	12,934,049
Feb 11, 2026	33.54	34.61	33.44	34.20	34.20	0.09%	10,057,799
Feb 10, 2026	33.75	34.23	33.52	34.17	34.17	0.83%	6,158,166
Feb 9, 2026	34.55	34.72	33.60	33.89	33.89	-1.37%	7,498,201
Feb 6, 2026	35.85	35.93	34.10	34.36	34.36	-5.71%	11,850,515
Feb 5, 2026	35.92	36.71	35.50	36.44	36.44	3.85%	15,063,282
Feb 4, 2026	34.48	35.76	34.30	35.09	35.09	1.45%	13,635,175
Feb 3, 2026	33.61	35.38	33.49	34.59	34.59	2.67%	8,974,726
Feb 2, 2026	34.57	34.60	33.48	33.69	33.69	-1.52%	6,659,613
Jan 30, 2026	34.22	34.90	33.87	34.21	34.21	1.03%	14,131,683
Jan 29, 2026	33.53	35.19	33.44	33.86	33.86	0.68%	10,929,373
Jan 28, 2026	33.41	33.87	33.29	33.63	33.63	0.06%	8,563,951
Jan 27, 2026	33.81	33.91	33.48	33.61	33.61	-1.21%	5,389,176
Jan 26, 2026	34.36	34.44	33.81	34.02	34.02	-1.51%	6,225,858
Jan 23, 2026	34.69	34.84	34.28	34.54	34.54	0.03%	7,106,363
Jan 22, 2026	34.39	34.84	34.20	34.53	34.53	-1.51%	10,292,142
Jan 21, 2026	35.99	36.23	34.52	35.06	35.06	-3.44%	14,651,475
Jan 20, 2026	35.73	36.46	35.24	36.31	36.31	6.11%	9,567,967
Jan 16, 2026	33.90	34.43	33.83	34.22	34.22	0.44%	7,267,347
Jan 15, 2026	33.72	34.21	33.59	34.07	34.07	-0.76%	6,806,979
Jan 14, 2026	34.24	34.95	34.14	34.33	34.33	1.54%	8,432,691
Jan 13, 2026	33.57	34.16	33.48	33.81	33.81	0.63%	8,098,854
Jan 12, 2026	34.26	34.27	33.48	33.60	33.60	-0.44%	5,545,475
Jan 9, 2026	34.27	34.48	33.58	33.75	33.75	-1.86%	6,255,067
Jan 8, 2026	34.50	34.70	34.23	34.39	34.39	0.09%	6,342,727
Jan 7, 2026	33.99	34.40	33.72	34.36	34.36	1.00%	6,609,979
Jan 6, 2026	34.62	34.64	33.95	34.02	34.02	-1.76%	6,263,640
Jan 5, 2026	34.82	34.83	34.37	34.63	34.63	-1.95%	6,371,078
Jan 2, 2026	34.93	35.84	34.74	35.32	35.32	-0.42%	9,168,909
Dec 31, 2025	34.68	35.50	34.65	35.47	35.47	2.34%	4,425,934
Dec 30, 2025	34.60	34.74	34.44	34.66	34.66	0.41%	2,622,972
Dec 29, 2025	34.58	34.79	34.34	34.52	34.52	1.08%	4,325,870
Dec 26, 2025	34.10	34.30	33.96	34.15	34.15	0.12%	3,279,877
Dec 24, 2025	34.47	34.49	34.04	34.11	34.11	-0.93%	4,097,620