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

24.24
+0.16 (0.66%)
NYSE· Last Trade: Aug 5th, 5:40 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202625.1525.1623.8724.0814,289,79824.08
8/03/202626.3326.3525.3425.4412,777,30825.44
7/31/202626.8127.5926.3626.5717,888,10226.57
7/30/202627.8027.9627.0427.1312,790,26127.13
7/29/202627.4128.6027.1028.5814,896,71428.58
7/28/202627.4627.8327.0627.3011,145,43427.30
7/27/202626.8227.8426.7527.479,044,76927.47
7/24/202627.5327.6626.9527.4910,649,83127.49
7/23/202627.4227.8427.0627.5211,690,57927.52
7/22/202626.6126.6426.2626.547,302,72726.54
7/21/202626.6626.8826.3526.446,423,39526.44
7/20/202626.5727.1726.3827.109,333,06827.10
7/17/202627.0827.2226.5426.9811,698,32726.98
7/16/202625.9526.4525.7726.168,430,35926.16
7/15/202625.7926.1925.6425.739,062,37425.73
7/14/202626.1126.3425.8626.0210,050,13626.02
7/13/202625.9526.4125.8126.2911,437,26426.29
7/10/202625.9926.4025.6525.7010,762,62325.70
7/09/202626.4726.6625.9726.017,067,84926.01
7/08/202626.9027.2926.5926.6810,194,77326.68
7/07/202626.1426.6626.0726.427,737,95326.42
7/06/202626.3126.4425.9026.026,841,12626.02
7/02/202626.4327.2126.0126.7012,677,44826.70
7/01/202626.6526.9326.1826.588,218,11626.58
6/30/202627.0427.0926.3226.495,471,93126.49
6/29/202627.5828.0827.0027.078,358,23927.07
6/26/202628.4428.6827.5728.5212,173,52528.52
6/25/202627.2628.3327.2227.9313,177,04727.93
6/24/202627.6928.1827.1427.9213,660,01227.92
6/23/202627.8428.0027.2027.8410,910,44627.84
6/22/202626.5627.0526.3026.927,856,91226.68
6/18/202626.5426.9626.4826.678,760,19826.43
6/17/202626.3727.6426.2727.4616,296,44527.22
6/16/202626.0226.5025.9326.456,876,63826.22
6/15/202626.3026.3125.7726.0010,121,82625.77
6/12/202627.5328.1627.1127.4319,309,97127.19
6/11/202628.9429.4627.5727.8727,636,08627.62
6/10/202628.4229.3327.8529.3126,430,81929.05
6/09/202627.2529.6126.8727.9930,934,75627.74
6/08/202627.2727.8427.0427.7216,219,75927.47
6/05/202626.4028.1226.3427.9218,464,34727.67
6/04/202626.4026.4725.7525.888,170,13425.65
6/03/202625.7726.2425.7126.1812,361,12525.95
6/02/202625.8725.9025.5425.626,552,93025.39
6/01/202626.0226.1125.5325.7217,528,96425.49
5/29/20260.0026.0925.7525.9315,899,13225.70
5/28/202626.5526.6526.0226.0811,283,50425.85
5/27/202626.4526.7426.4126.5011,121,90326.26
5/26/202626.5526.7126.3126.499,031,68126.25
5/22/202626.9427.1426.6427.0016,513,74926.76
5/21/202627.7527.9127.0527.3018,740,61227.06
5/20/202628.0928.3027.3727.4520,050,31627.21
5/19/202628.1928.5527.8728.3115,127,85228.06
5/18/202627.6128.3227.4327.7619,048,08827.51
5/15/202627.3827.8027.2127.6913,452,58927.44
5/14/202627.1827.1826.5326.698,487,14326.45
5/13/202627.7628.0927.1427.329,924,70827.08
5/12/202627.9128.4927.7027.7610,841,74327.51
5/11/202627.9627.9627.4727.668,692,51027.41
5/08/202628.1328.1627.7627.829,312,89927.57
5/07/202628.1028.6927.9628.4913,928,13628.24
5/06/202628.9128.9528.1328.2312,418,82027.98