Direxion Daily S&P 500® Bear 3X Shares (SPXS) Historical Stock Data
9.46 ↓0.35 (-3.57%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPXS is up 0.55% a day on average. There have been 18 days where Direxion Daily S&P 500® Bear 3X Shares closed green and 12 days where SPXS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 9.45 | 9.46 | ↑$0.01 (0.11%) | 9.38 | 9.61 | 44.16M |
| 2024-05-02 | 9.85 | 9.81 | ↓$0.04 (-0.41%) | 9.75 | 10.14 | 30.33M |
| 2024-05-01 | 10.01 | 10.07 | ↑$0.06 (0.60%) | 9.60 | 10.10 | 43.70M |
| 2024-04-30 | 9.60 | 9.96 | ↑$0.36 (3.75%) | 9.54 | 9.97 | 27.08M |
| 2024-04-29 | 9.52 | 9.52 | ↑$0.00 (0.00%) | 9.47 | 9.67 | 25.01M |
| 2024-04-26 | 9.72 | 9.61 | ↓$0.11 (-1.13%) | 9.51 | 9.76 | 26.05M |
| 2024-04-25 | 10.14 | 9.88 | ↓$0.26 (-2.56%) | 9.83 | 10.23 | 37.91M |
| 2024-04-24 | 9.68 | 9.75 | ↑$0.07 (0.72%) | 9.64 | 9.89 | 29.67M |
| 2024-04-23 | 9.97 | 9.75 | ↓$0.22 (-2.21%) | 9.71 | 10.01 | 28.41M |
| 2024-04-22 | 10.20 | 10.10 | ↓$0.10 (-0.98%) | 9.92 | 10.36 | 37.16M |
| 2024-04-19 | 10.12 | 10.36 | ↑$0.24 (2.37%) | 10.05 | 10.45 | 52.02M |
| 2024-04-18 | 9.96 | 10.11 | ↑$0.15 (1.51%) | 9.82 | 10.16 | 37.13M |
| 2024-04-17 | 9.70 | 10.01 | ↑$0.31 (3.20%) | 9.69 | 10.11 | 46.92M |
| 2024-04-16 | 9.76 | 9.85 | ↑$0.09 (0.92%) | 9.67 | 9.92 | 57.20M |
| 2024-04-15 | 9.19 | 9.77 | ↑$0.58 (6.31%) | 9.18 | 9.83 | 64.35M |
| 2024-04-12 | 9.23 | 9.42 | ↑$0.19 (2.06%) | 9.16 | 9.51 | 44.87M |
| 2024-04-11 | 9.16 | 9.03 | ↓$0.13 (-1.42%) | 8.96 | 9.36 | 33.25M |
| 2024-04-10 | 9.27 | 9.23 | ↓$0.04 (-0.43%) | 9.13 | 9.34 | 50.21M |
| 2024-04-09 | 8.90 | 8.95 | ↑$0.05 (0.56%) | 8.88 | 9.22 | 27.72M |
| 2024-04-08 | 8.97 | 8.99 | ↑$0.02 (0.22%) | 8.91 | 9.03 | 22.34M |
| 2024-04-05 | 9.22 | 8.99 | ↓$0.23 (-2.49%) | 8.89 | 9.24 | 44.08M |
| 2024-04-04 | 8.74 | 9.28 | ↑$0.54 (6.18%) | 8.72 | 9.30 | 38.86M |
| 2024-04-03 | 9.04 | 8.93 | ↓$0.11 (-1.22%) | 8.86 | 9.04 | 19.85M |
| 2024-04-02 | 9.00 | 8.96 | ↓$0.04 (-0.44%) | 8.96 | 9.08 | 23.66M |
| 2024-04-01 | 8.71 | 8.78 | ↑$0.07 (0.80%) | 8.68 | 8.85 | 19.42M |
| 2024-03-29 | 8.73 | 8.73 | ↑$0.00 (0.00%) | 8.66 | 8.76 | 16.33M |
| 2024-03-28 | 8.73 | 8.73 | ↑$0.00 (0.00%) | 8.66 | 8.76 | 16.23M |
| 2024-03-27 | 8.80 | 8.73 | ↓$0.07 (-0.80%) | 8.73 | 8.92 | 17.62M |
| 2024-03-26 | 8.80 | 8.93 | ↑$0.13 (1.48%) | 8.80 | 8.96 | 12.87M |
| 2024-03-25 | 8.89 | 8.88 | ↓$0.01 (-0.11%) | 8.82 | 8.89 | 14.45M |
Create an account or log in to view more rows.
$SPXS i'm out of slaps for the day
$SPXS going green
$SPXS breaking out of this wedge sooner than later
$SPXS market starting to dump
$SPXS it begins tomorrow
$SPXS only getting stronger
$SPXS bear trap
$SPXS i hate money so im buying
$SPXS f this stock
$SPXS about to pop IMHO