Direxion Daily S&P 500 Bear 3x Shares (SPXS)
NYSEARCA: SPXS · Real-Time Price · USD
6.16
-0.21 (-3.30%)
Dec 20, 2024, 4:00 PM EST - Market closed
SPXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.46 | 6.49 | 6.00 | 6.16 | 6.16 | -3.30% | 114,871,684 |
| Dec 19, 2024 | 6.19 | 6.38 | 6.14 | 6.37 | 6.37 | 0.31% | 96,736,814 |
| Dec 18, 2024 | 5.84 | 6.37 | 5.77 | 6.35 | 6.35 | 8.92% | 79,685,422 |
| Dec 17, 2024 | 5.84 | 5.88 | 5.81 | 5.83 | 5.83 | 1.22% | 52,546,493 |
| Dec 16, 2024 | 5.78 | 5.81 | 5.73 | 5.76 | 5.76 | -1.20% | 38,875,032 |
| Dec 13, 2024 | 5.77 | 5.87 | 5.75 | 5.83 | 5.83 | 0.34% | 52,448,859 |
| Dec 12, 2024 | 5.76 | 5.82 | 5.74 | 5.81 | 5.81 | 1.57% | 48,848,656 |
| Dec 11, 2024 | 5.78 | 5.79 | 5.70 | 5.72 | 5.72 | -2.39% | 30,136,770 |
| Dec 10, 2024 | 5.79 | 5.88 | 5.77 | 5.86 | 5.86 | 0.86% | 31,786,610 |
| Dec 9, 2024 | 5.72 | 5.82 | 5.71 | 5.81 | 5.81 | 1.75% | 42,293,650 |
| Dec 6, 2024 | 5.72 | 5.74 | 5.67 | 5.71 | 5.71 | -0.52% | 30,348,841 |
| Dec 5, 2024 | 5.72 | 5.75 | 5.68 | 5.74 | 5.74 | 0.53% | 36,631,472 |
| Dec 4, 2024 | 5.76 | 5.79 | 5.70 | 5.71 | 5.71 | -1.72% | 25,298,172 |
| Dec 3, 2024 | 5.82 | 5.86 | 5.80 | 5.81 | 5.81 | - | 31,244,696 |
| Dec 2, 2024 | 5.84 | 5.85 | 5.80 | 5.81 | 5.81 | -0.51% | 29,665,966 |
| Nov 29, 2024 | 5.94 | 5.94 | 5.82 | 5.84 | 5.84 | -1.85% | 18,838,327 |
| Nov 27, 2024 | 5.90 | 5.99 | 5.89 | 5.95 | 5.95 | 1.19% | 34,090,254 |
| Nov 26, 2024 | 5.95 | 5.97 | 5.87 | 5.88 | 5.88 | -1.84% | 46,343,770 |
| Nov 25, 2024 | 5.92 | 6.05 | 5.88 | 5.99 | 5.99 | -0.66% | 55,748,083 |
| Nov 22, 2024 | 6.10 | 6.11 | 6.01 | 6.03 | 6.03 | -0.82% | 50,067,968 |
| Nov 21, 2024 | 6.10 | 6.28 | 6.04 | 6.08 | 6.08 | -1.62% | 84,674,907 |
| Nov 20, 2024 | 6.18 | 6.37 | 6.17 | 6.18 | 6.18 | -0.16% | 66,188,080 |
| Nov 19, 2024 | 6.36 | 6.39 | 6.16 | 6.19 | 6.19 | -0.80% | 57,032,148 |
| Nov 18, 2024 | 6.31 | 6.34 | 6.20 | 6.24 | 6.24 | -1.27% | 45,618,800 |
| Nov 15, 2024 | 6.20 | 6.38 | 6.18 | 6.32 | 6.32 | 3.95% | 69,467,812 |
| Nov 14, 2024 | 5.96 | 6.10 | 5.95 | 6.08 | 6.08 | 2.01% | 59,067,803 |
| Nov 13, 2024 | 5.95 | 6.03 | 5.90 | 5.96 | 5.96 | -0.17% | 60,493,526 |
| Nov 12, 2024 | 5.92 | 6.05 | 5.90 | 5.97 | 5.97 | 0.84% | 57,483,345 |
| Nov 11, 2024 | 5.88 | 5.97 | 5.87 | 5.92 | 5.92 | - | 43,625,027 |
| Nov 8, 2024 | 5.99 | 5.99 | 5.88 | 5.92 | 5.92 | -1.17% | 46,545,499 |
| Nov 7, 2024 | 6.07 | 6.08 | 5.96 | 5.99 | 5.99 | -2.28% | 51,570,203 |
| Nov 6, 2024 | 6.19 | 6.33 | 6.10 | 6.13 | 6.13 | -7.54% | 85,927,684 |
| Nov 5, 2024 | 6.84 | 6.85 | 6.62 | 6.63 | 6.63 | -3.63% | 61,300,621 |
| Nov 4, 2024 | 6.82 | 6.94 | 6.77 | 6.88 | 6.88 | 0.88% | 55,342,155 |
| Nov 1, 2024 | 6.80 | 6.84 | 6.65 | 6.82 | 6.82 | -1.02% | 64,863,121 |
| Oct 31, 2024 | 6.66 | 6.90 | 6.66 | 6.89 | 6.89 | 5.84% | 52,597,246 |
| Oct 30, 2024 | 6.46 | 6.54 | 6.40 | 6.51 | 6.51 | 0.93% | 37,771,129 |
| Oct 29, 2024 | 6.52 | 6.56 | 6.41 | 6.45 | 6.45 | -0.62% | 35,299,576 |
| Oct 28, 2024 | 6.42 | 6.49 | 6.41 | 6.49 | 6.49 | -0.76% | 37,998,545 |
| Oct 25, 2024 | 6.45 | 6.57 | 6.35 | 6.54 | 6.54 | 0.46% | 42,639,558 |
| Oct 24, 2024 | 6.49 | 6.61 | 6.49 | 6.51 | 6.51 | -0.61% | 40,906,828 |
| Oct 23, 2024 | 6.45 | 6.68 | 6.43 | 6.55 | 6.55 | 2.83% | 53,661,038 |
| Oct 22, 2024 | 6.46 | 6.48 | 6.34 | 6.37 | 6.37 | 0.16% | 29,640,651 |
| Oct 21, 2024 | 6.36 | 6.46 | 6.32 | 6.36 | 6.36 | 0.32% | 35,930,196 |
| Oct 18, 2024 | 6.35 | 6.40 | 6.30 | 6.34 | 6.34 | -0.94% | 23,879,814 |
| Oct 17, 2024 | 6.27 | 6.40 | 6.27 | 6.40 | 6.40 | 0.16% | 37,497,924 |
| Oct 16, 2024 | 6.47 | 6.51 | 6.37 | 6.39 | 6.39 | -1.39% | 27,191,602 |
| Oct 15, 2024 | 6.31 | 6.51 | 6.31 | 6.48 | 6.48 | 2.37% | 36,729,750 |
| Oct 14, 2024 | 6.42 | 6.44 | 6.29 | 6.33 | 6.33 | -2.16% | 25,573,754 |
| Oct 11, 2024 | 6.60 | 6.60 | 6.45 | 6.47 | 6.47 | -1.67% | 35,616,025 |
| Oct 10, 2024 | 6.60 | 6.64 | 6.54 | 6.58 | 6.58 | 0.46% | 36,789,779 |
| Oct 9, 2024 | 6.68 | 6.71 | 6.53 | 6.55 | 6.55 | -1.95% | 34,652,495 |
| Oct 8, 2024 | 6.79 | 6.82 | 6.66 | 6.68 | 6.68 | -2.77% | 35,094,450 |
| Oct 7, 2024 | 6.75 | 6.92 | 6.73 | 6.87 | 6.87 | 2.54% | 39,702,249 |
| Oct 4, 2024 | 6.71 | 6.87 | 6.68 | 6.70 | 6.70 | -2.47% | 51,658,710 |
| Oct 3, 2024 | 6.89 | 6.95 | 6.79 | 6.87 | 6.87 | 0.59% | 49,743,957 |
| Oct 2, 2024 | 6.87 | 6.96 | 6.79 | 6.83 | 6.83 | -0.15% | 34,957,687 |
| Oct 1, 2024 | 6.66 | 6.92 | 6.66 | 6.84 | 6.84 | 2.86% | 62,802,249 |
| Sep 30, 2024 | 6.77 | 6.85 | 6.63 | 6.65 | 6.65 | -1.19% | 42,909,408 |
| Sep 27, 2024 | 6.66 | 6.77 | 6.63 | 6.73 | 6.73 | 0.60% | 32,048,553 |
| Sep 26, 2024 | 6.61 | 6.78 | 6.60 | 6.69 | 6.69 | -1.04% | 33,595,666 |
| Sep 25, 2024 | 6.73 | 6.81 | 6.70 | 6.76 | 6.76 | 0.60% | 28,254,412 |
| Sep 24, 2024 | 6.75 | 6.85 | 6.71 | 6.72 | 6.72 | -1.90% | 32,948,478 |
| Sep 23, 2024 | 6.86 | 6.91 | 6.83 | 6.85 | 6.77 | -0.87% | 36,632,578 |
| Sep 20, 2024 | 6.91 | 7.02 | 6.86 | 6.91 | 6.82 | 0.88% | 36,737,206 |
| Sep 19, 2024 | 6.85 | 6.97 | 6.78 | 6.85 | 6.77 | -5.26% | 56,401,624 |
| Sep 18, 2024 | 7.13 | 7.25 | 6.94 | 7.23 | 7.14 | 0.98% | 64,769,209 |
| Sep 17, 2024 | 7.08 | 7.24 | 7.02 | 7.16 | 7.07 | 0.14% | 46,304,902 |
| Sep 16, 2024 | 7.20 | 7.27 | 7.15 | 7.15 | 7.06 | -0.42% | 27,564,414 |
| Sep 13, 2024 | 7.27 | 7.29 | 7.14 | 7.18 | 7.09 | -1.51% | 43,573,088 |
| Sep 12, 2024 | 7.45 | 7.55 | 7.28 | 7.29 | 7.20 | -2.41% | 52,244,387 |
| Sep 11, 2024 | 7.72 | 8.09 | 7.43 | 7.47 | 7.38 | -3.11% | 64,640,949 |
| Sep 10, 2024 | 7.73 | 7.94 | 7.69 | 7.71 | 7.62 | -1.15% | 44,509,955 |
| Sep 9, 2024 | 7.89 | 7.97 | 7.74 | 7.80 | 7.70 | -3.23% | 53,011,936 |
| Sep 6, 2024 | 7.67 | 8.11 | 7.60 | 8.06 | 7.96 | 4.95% | 74,890,737 |
| Sep 5, 2024 | 7.62 | 7.78 | 7.50 | 7.68 | 7.59 | 0.92% | 50,556,432 |
| Sep 4, 2024 | 7.65 | 7.67 | 7.47 | 7.61 | 7.52 | 0.53% | 49,601,896 |
| Sep 3, 2024 | 7.25 | 7.66 | 7.23 | 7.57 | 7.48 | 6.32% | 54,159,006 |
| Aug 30, 2024 | 7.23 | 7.38 | 7.10 | 7.12 | 7.03 | -2.73% | 34,047,798 |
| Aug 29, 2024 | 7.23 | 7.36 | 7.10 | 7.32 | 7.23 | 0.14% | 52,392,948 |
| Aug 28, 2024 | 7.19 | 7.43 | 7.18 | 7.31 | 7.22 | 1.81% | 32,966,513 |
| Aug 27, 2024 | 7.26 | 7.31 | 7.16 | 7.18 | 7.09 | -0.42% | 23,533,398 |
| Aug 26, 2024 | 7.12 | 7.27 | 7.08 | 7.21 | 7.12 | 0.84% | 30,201,269 |
| Aug 23, 2024 | 7.26 | 7.34 | 7.11 | 7.15 | 7.06 | -3.12% | 44,292,045 |
| Aug 22, 2024 | 7.13 | 7.42 | 7.10 | 7.38 | 7.29 | 2.50% | 43,462,525 |
| Aug 21, 2024 | 7.24 | 7.30 | 7.14 | 7.20 | 7.11 | -1.10% | 31,096,667 |
| Aug 20, 2024 | 7.25 | 7.33 | 7.18 | 7.28 | 7.19 | 0.55% | 24,341,430 |
| Aug 19, 2024 | 7.42 | 7.46 | 7.23 | 7.24 | 7.15 | -2.69% | 24,668,286 |
| Aug 16, 2024 | 7.55 | 7.56 | 7.41 | 7.44 | 7.35 | -0.53% | 30,111,061 |
| Aug 15, 2024 | 7.64 | 7.66 | 7.46 | 7.48 | 7.39 | -4.96% | 28,980,396 |
| Aug 14, 2024 | 7.92 | 8.04 | 7.82 | 7.87 | 7.77 | -0.88% | 37,270,528 |
| Aug 13, 2024 | 8.21 | 8.22 | 7.94 | 7.94 | 7.84 | -4.91% | 41,682,053 |
| Aug 12, 2024 | 8.31 | 8.47 | 8.24 | 8.35 | 8.25 | -0.12% | 49,319,002 |
| Aug 9, 2024 | 8.53 | 8.58 | 8.29 | 8.36 | 8.26 | -1.18% | 44,019,867 |
| Aug 8, 2024 | 8.81 | 8.93 | 8.43 | 8.46 | 8.36 | -7.03% | 63,598,932 |
| Aug 7, 2024 | 8.58 | 9.12 | 8.43 | 9.10 | 8.99 | 2.13% | 67,447,484 |
| Aug 6, 2024 | 9.06 | 9.13 | 8.50 | 8.91 | 8.80 | -2.62% | 60,915,714 |
| Aug 5, 2024 | 9.43 | 9.49 | 8.86 | 9.15 | 9.04 | 8.67% | 127,925,687 |
| Aug 2, 2024 | 8.29 | 8.61 | 8.23 | 8.42 | 8.32 | 5.78% | 78,554,868 |
| Aug 1, 2024 | 7.55 | 8.11 | 7.46 | 7.96 | 7.86 | 4.19% | 85,908,986 |