Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

25.98
+0.36 (1.39%)
NYSE · Last Trade: Nov 10th, 4:00 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
11/09/202626.8326.9125.3125.6216,976,85725.62
11/06/202627.6127.6426.7827.5516,785,64227.55
11/05/202624.6627.8124.6227.7833,562,77527.78
11/04/202624.9124.9524.2824.5316,986,01024.53
11/03/202625.9725.9825.5025.799,533,28525.79
11/02/202625.2726.0524.8126.0110,503,28926.01
10/30/202625.0926.1425.0825.6316,010,02625.63
10/29/202624.3724.5724.1824.3010,141,11724.30
10/28/202624.1124.3223.9324.017,323,70624.01
10/27/202624.4824.6924.1224.277,679,01924.27
10/26/202624.9825.0424.4324.678,990,96724.67
10/23/202625.2125.3224.8625.2011,810,73425.20
10/22/202624.5525.0324.4324.7813,985,51624.78
10/21/202624.1024.3623.7823.9117,035,08323.91
10/20/202624.5924.7523.9824.2715,246,16824.27
10/19/202624.4424.5924.1424.5019,167,86424.50
10/16/202623.9025.0723.8924.8219,304,50324.82
10/15/202624.5224.6923.9124.0020,158,91124.00
10/14/202623.7224.4623.5924.1919,166,36624.19
10/13/202623.4923.6223.3623.4212,795,75023.42
10/12/202623.3523.5123.3023.418,911,72723.41
10/09/202623.5723.6823.2923.379,347,08223.37
10/08/202623.6824.0723.4823.7713,202,38623.77
10/07/202623.5823.7723.3823.4512,569,36423.45
10/06/202623.3523.3823.0423.269,644,69923.26
10/05/202624.1324.1423.4823.6410,428,33523.64
10/02/202624.0324.3723.8424.1213,838,41124.12
10/01/202624.6125.1424.4824.6216,404,31724.62
9/30/202624.3924.8024.1124.7712,896,64724.77
9/29/202624.3324.7824.3324.5913,361,37424.59
9/28/202624.2024.6324.0924.4618,622,82224.46
9/25/202624.1624.3923.8323.9116,470,14423.91
9/24/202624.5724.6524.1124.2615,159,92324.26
9/23/202623.7424.3323.7424.2015,350,55624.20
9/22/202623.6223.7623.5223.6712,318,75923.67
9/21/202624.7124.7423.8624.0112,690,16123.67
9/18/202625.1825.5225.1325.1811,544,40624.82
9/17/202625.1525.4925.1325.2112,467,87624.85
9/16/202625.5526.5525.3326.1013,085,95525.73
9/15/202625.4725.8825.4625.7610,790,98425.40
9/14/202625.5725.6825.1325.3915,110,88525.03
9/11/202625.0025.1124.8325.0515,826,83624.70
9/10/202625.6525.7925.4525.6717,703,17825.31
9/09/202625.0425.3525.0025.2012,324,16724.84
9/08/202624.5524.9124.5024.8412,142,95624.49
9/04/202624.2624.5524.1924.4410,535,14724.09
9/03/202624.6424.6824.0424.1314,440,57523.79
9/02/202625.1725.2324.7624.8912,130,57224.54
9/01/202625.1825.4424.9425.2313,567,34224.87
8/31/202624.6724.9224.6124.7211,578,89324.37
8/28/202624.2424.5623.9124.4611,327,92824.11
8/27/202624.5224.6524.1524.2810,800,39123.94
8/26/202624.8924.9624.6424.769,430,39724.41
8/25/202624.7225.0424.6824.769,735,88224.41
8/24/202624.8625.1224.8224.9914,345,50924.64
8/21/202624.7324.9124.5524.7611,794,98124.41
8/20/202624.7125.0824.5125.0412,229,58824.69
8/19/202624.2924.5024.0924.4111,965,77724.07
8/18/202624.4524.6124.3624.579,244,08924.22
8/17/202623.7424.0723.6924.066,745,52423.72
8/14/202623.5223.8023.4923.725,984,84123.39
8/13/202623.8323.8923.4023.5610,888,91823.23
8/12/202623.8324.1623.8224.0410,522,47523.70
8/11/202623.8324.3123.8324.227,599,52423.88