Direxion Daily S&P 500 Bear 3x Shares (SPXS)
NYSEARCA: SPXS · Real-Time Price · USD
5.28
+0.01 (0.19%)
At close: Jun 4, 2025, 4:00 PM
5.27
-0.01 (-0.19%)
Pre-market: Jun 5, 2025, 8:22 AM EDT

SPXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20255.255.305.235.285.280.19%40,945,874
Jun 3, 20255.385.395.255.275.27-1.68%46,769,410
Jun 2, 20255.515.585.365.365.36-1.65%64,322,437
May 30, 20255.475.635.415.455.450.37%90,434,977
May 29, 20255.345.545.345.435.43-1.09%81,793,831
May 28, 20255.395.515.355.495.491.67%55,985,961
May 27, 20255.555.605.395.405.40-6.09%52,619,082
May 23, 20255.855.865.675.755.752.31%100,074,467
May 22, 20255.645.685.525.625.62-89,352,634
May 21, 20255.485.665.375.625.625.05%97,287,879
May 20, 20255.365.455.325.355.351.13%51,069,299
May 19, 20255.495.495.285.295.29-0.38%61,012,265
May 16, 20255.405.455.315.315.31-1.85%49,132,758
May 15, 20255.545.565.405.415.41-1.46%62,750,747
May 14, 20255.495.555.455.495.49-0.18%63,235,766
May 13, 20255.605.635.445.505.50-2.14%59,949,929
May 12, 20255.665.825.625.625.62-9.79%85,071,835
May 9, 20256.166.296.136.236.230.48%69,536,695
May 8, 20256.196.326.026.206.20-2.05%82,792,977
May 7, 20256.376.516.246.336.33-1.09%81,366,509
May 6, 20256.436.476.266.406.402.56%79,633,752
May 5, 20256.286.316.156.246.241.63%61,922,803
May 2, 20256.216.296.086.146.14-4.36%81,267,615
May 1, 20256.356.446.226.426.42-2.28%84,385,480
Apr 30, 20256.807.026.486.576.570.15%94,779,750
Apr 29, 20256.766.776.526.566.56-1.80%74,012,227
Apr 28, 20256.666.896.586.686.68-77,931,604
Apr 25, 20256.846.946.676.686.68-2.05%78,419,859
Apr 24, 20257.227.286.806.826.82-6.19%61,017,962
Apr 23, 20257.077.346.857.277.27-4.84%74,915,453
Apr 22, 20257.968.027.537.647.64-7.51%83,392,309
Apr 21, 20257.968.517.928.268.266.86%110,454,225
Apr 17, 20257.667.837.507.737.730.13%83,898,274
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