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

SPXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	35.06	35.06	34.41	34.43	34.43	-1.88%	5,601,536
Dec 22, 2025	35.22	35.42	35.01	35.09	34.90	-1.82%	4,001,612
Dec 19, 2025	36.38	36.41	35.66	35.74	35.54	-2.64%	6,785,854
Dec 18, 2025	36.51	36.96	35.99	36.71	36.51	-2.24%	10,315,382
Dec 17, 2025	36.17	37.57	36.09	37.55	37.34	3.39%	8,098,056
Dec 16, 2025	36.27	36.94	35.98	36.32	36.12	0.86%	8,810,586
Dec 15, 2025	35.23	36.25	35.22	36.01	35.81	0.50%	6,528,236
Dec 12, 2025	34.85	36.22	34.76	35.83	35.63	3.35%	11,846,651
Dec 11, 2025	35.29	35.74	34.65	34.67	34.48	-0.66%	10,138,920
Dec 10, 2025	35.69	35.87	34.69	34.90	34.71	-1.91%	6,738,664
Dec 9, 2025	35.58	35.66	35.23	35.58	35.38	0.25%	4,748,715
Dec 8, 2025	35.05	35.80	35.03	35.49	35.29	0.94%	4,689,004
Dec 5, 2025	35.19	35.33	34.75	35.16	34.97	-0.40%	4,647,530
Dec 4, 2025	35.17	35.77	35.16	35.30	35.11	-0.20%	4,558,678
Dec 3, 2025	35.90	36.04	35.22	35.37	35.18	-1.04%	5,349,188

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.