Direxion Daily S&P 500 Bear 3X ETF (SPXS)

26.67
-0.79 (-2.88%)
NYSE· Last Trade: Jun 21st, 10:51 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Direxion Daily S&P 500 Bear 3X ETF (SPXS)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202626.5426.9626.4826.678,760,19826.67
6/17/202626.3727.6426.2727.4616,296,44527.46
6/16/202626.0226.5025.9326.456,876,63826.45
6/15/202626.3026.3125.7726.0010,121,82626.00
6/12/202627.5328.1627.1127.4319,309,97127.43
6/11/202628.9429.4627.5727.8727,636,08627.87
6/10/202628.4229.3327.8529.3126,430,81929.31
6/09/202627.2529.6126.8727.9930,934,75627.99
6/08/202627.2727.8427.0427.7216,219,75927.72
6/05/202626.4028.1226.3427.9218,464,34727.92
6/04/202626.4026.4725.7525.888,170,13425.88
6/03/202625.7726.2425.7126.1812,361,12526.18
6/02/202625.8725.9025.5425.626,552,93025.62
6/01/202626.0226.1125.5325.7217,528,96425.72
5/29/20260.0026.0925.7525.9315,899,13225.93
5/28/202626.5526.6526.0226.0811,283,50426.08
5/27/202626.4526.7426.4126.5011,121,90326.50
5/26/202626.5526.7126.3126.499,031,68126.49
5/22/202626.9427.1426.6427.0016,513,74927.00
5/21/202627.7527.9127.0527.3018,740,61227.30
5/20/202628.0928.3027.3727.4520,050,31627.45
5/19/202628.1928.5527.8728.3115,127,85228.31
5/18/202627.6128.3227.4327.7619,048,08827.76
5/15/202627.3827.8027.2127.6913,452,58927.69
5/14/202627.1827.1826.5326.698,487,14326.69
5/13/202627.7628.0927.1427.329,924,70827.32
5/12/202627.9128.4927.7027.7610,841,74327.76
5/11/202627.9627.9627.4727.668,692,51027.66
5/08/202628.1328.1627.7627.829,312,89927.82
5/07/202628.1028.6927.9628.4913,928,13628.49
5/06/202628.9128.9528.1328.2312,418,82028.23
5/05/202629.6929.7129.2829.449,202,45929.44
5/04/202629.9030.5229.6430.1314,538,33930.13
5/01/202629.7429.8429.2829.8010,942,53929.80
4/30/202630.5531.1029.8830.0512,485,74430.05
4/29/202631.0231.3630.8630.9413,399,49530.94
4/28/202630.9031.2230.7630.9210,385,22330.92
4/27/202630.7230.8230.4030.457,172,76630.45
4/24/202631.0231.2530.5430.5914,676,86030.59
4/23/202631.1632.0930.7831.2918,516,05631.29
4/22/202631.2031.3230.8830.909,896,57130.90
4/21/202631.0632.0630.9331.8716,542,72331.87
4/20/202631.2531.5931.1131.2314,083,18531.23
4/17/202631.6031.6630.7531.0719,149,69831.07
4/16/202632.3032.6332.0332.1911,289,83032.19
4/15/202633.0833.2332.3832.4313,562,71132.43
4/14/202634.2134.2033.1833.2211,622,86933.22
4/13/202635.8035.9234.4134.4513,412,96934.45
4/10/202635.1735.6135.0635.489,096,74635.48
4/09/202636.1736.3235.1535.3611,763,03735.36
4/08/202635.8836.7535.7735.9814,509,59435.98
4/07/202639.3740.3538.8638.8919,020,04138.89
4/06/202639.5039.5638.8138.968,557,66838.96
4/02/202641.1941.4339.1239.4828,280,00839.48
4/01/202639.7939.9638.9239.5422,449,50839.54
3/31/202642.8343.0240.2040.4934,985,58640.49
3/30/202642.6044.8342.5544.2911,470,21844.29
3/27/202642.1844.0142.1543.8124,739,33443.81
3/26/202640.3941.6739.8741.6319,824,85941.63
3/25/202639.1639.9738.7439.5014,949,96239.50
3/24/202640.4940.7639.4640.1519,000,24940.15
3/23/202639.6240.3838.7340.1531,383,37439.77