Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.750 +0.830 (+12.00%)
Streaming Delayed Price Updated: 2:49 PM EDT, Apr 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2025 7.280 7.290 6.820 6.920 105,717,336 -0.13(-1.84%)
Apr 01, 2025 7.190 7.340 6.980 7.050 110,852,264 -0.07(-0.98%)
Mar 31, 2025 7.490 7.600 7.060 7.120 114,018,392 -0.13(-1.79%)
Mar 28, 2025 6.900 7.280 6.870 7.250 81,161,808 +0.43(+6.30%)
Mar 27, 2025 6.820 6.910 6.690 6.820 87,310,088 +0.05(+0.74%)
Mar 26, 2025 6.550 6.820 6.510 6.770 81,740,688 +0.23(+3.52%)
Mar 25, 2025 6.540 6.600 6.500 6.540 44,982,956 -0.05(-0.70%)
Mar 24, 2025 6.695 6.724 6.541 6.586 55,875,848 -0.36(-5.12%)
Mar 21, 2025 7.129 7.169 6.917 6.941 82,492,656 +0.00(+0.00%)
Mar 20, 2025 7.020 7.050 6.754 6.941 75,958,608 +0.05(+0.72%)
Mar 19, 2025 7.050 7.090 6.734 6.892 81,939,224 -0.23(-3.19%)
Mar 18, 2025 6.976 7.188 6.965 7.119 95,899,464 +0.23(+3.30%)
Mar 17, 2025 7.050 7.070 6.783 6.892 82,488,592 -0.16(-2.24%)
Mar 14, 2025 7.317 7.336 7.001 7.050 82,185,448 -0.45(-6.05%)
Mar 13, 2025 7.228 7.564 7.198 7.504 85,849,640 +0.30(+4.11%)
Mar 12, 2025 7.070 7.415 7.040 7.208 105,395,432 -0.11(-1.48%)
Mar 11, 2025 7.188 7.470 7.050 7.317 108,700,000 +0.19(+2.63%)
Mar 10, 2025 6.902 7.307 6.825 7.129 106,265,184 +0.52(+7.92%)
Mar 07, 2025 6.783 6.970 6.556 6.606 122,955,280 -0.10(-1.47%)
Mar 06, 2025 6.616 6.793 6.458 6.704 99,425,552 +0.34(+5.27%)
Mar 05, 2025 6.586 6.704 6.300 6.369 114,116,056 -0.21(-3.15%)
Mar 04, 2025 6.477 6.724 6.290 6.576 112,182,672 +0.24(+3.74%)
Mar 03, 2025 5.964 6.468 5.934 6.339 119,631,368 +0.31(+5.07%)
Feb 28, 2025 6.300 6.408 6.008 6.033 99,306,792 -0.29(-4.53%)
Feb 27, 2025 5.954 6.329 5.915 6.319 95,945,312 +0.29(+4.75%)
Feb 26, 2025 5.984 6.102 5.865 6.033 96,827,720 +0.01(+0.16%)
Feb 25, 2025 5.944 6.171 5.915 6.023 96,785,720 +0.08(+1.33%)
Feb 24, 2025 5.786 5.954 5.757 5.944 84,633,696 +0.09(+1.52%)
Feb 21, 2025 5.569 5.865 5.569 5.855 66,269,868 +0.31(+5.52%)
Feb 20, 2025 5.520 5.648 5.520 5.549 50,808,148 +0.07(+1.26%)
Feb 19, 2025 5.569 5.579 5.480 5.480 31,844,122 -0.04(-0.72%)
Feb 18, 2025 5.539 5.608 5.520 5.520 41,030,664 -0.04(-0.71%)
Feb 14, 2025 5.559 5.589 5.529 5.559 37,880,872 +0.01(+0.18%)
Feb 13, 2025 5.707 5.747 5.549 5.549 47,470,404 -0.18(-3.10%)
Feb 12, 2025 5.845 5.875 5.697 5.727 54,916,784 +0.05(+0.87%)
Feb 11, 2025 5.757 5.766 5.658 5.678 33,586,036 -0.01(-0.17%)
Feb 10, 2025 5.717 5.756 5.668 5.687 34,946,976 -0.12(-2.04%)
Feb 07, 2025 5.628 5.826 5.599 5.806 82,016,176 +0.17(+2.98%)
Feb 06, 2025 5.658 5.747 5.638 5.638 50,161,940 -0.06(-1.04%)
Feb 05, 2025 5.796 5.860 5.697 5.697 50,663,012 -0.06(-1.03%)
Feb 04, 2025 5.885 5.905 5.747 5.757 63,197,516 -0.13(-2.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.