Direxion Daily S&P 500® Bear 3X Shares (SPXS) Historical Stock Data
34.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPXS is up 0.12% a day on average. There have been 14 days where Direxion Daily S&P 500® Bear 3X Shares closed green and 16 days where SPXS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 34.47 | 34.11 | ↓$0.36 (-1.04%) | 34.04 | 34.49 | 4.10M |
| 2025-12-23 | 35.06 | 34.43 | ↓$0.63 (-1.80%) | 34.40 | 35.06 | 5.60M |
| 2025-12-22 | 35.22 | 35.09 | ↓$0.13 (-0.37%) | 35.01 | 35.42 | 4M |
| 2025-12-19 | 36.38 | 35.74 | ↓$0.64 (-1.76%) | 35.66 | 36.41 | 6.78M |
| 2025-12-18 | 36.51 | 36.71 | ↑$0.20 (0.55%) | 35.99 | 36.96 | 10.31M |
| 2025-12-17 | 36.17 | 37.55 | ↑$1.38 (3.82%) | 36.09 | 37.57 | 8.09M |
| 2025-12-16 | 36.27 | 36.32 | ↑$0.05 (0.14%) | 35.98 | 36.94 | 8.81M |
| 2025-12-15 | 35.23 | 36.01 | ↑$0.78 (2.21%) | 35.22 | 36.25 | 6.51M |
| 2025-12-12 | 34.85 | 35.83 | ↑$0.98 (2.81%) | 34.76 | 36.22 | 11.85M |
| 2025-12-11 | 35.29 | 34.67 | ↓$0.62 (-1.76%) | 34.65 | 35.74 | 10.12M |
| 2025-12-10 | 35.69 | 34.90 | ↓$0.79 (-2.21%) | 34.69 | 35.87 | 6.72M |
| 2025-12-09 | 35.58 | 35.58 | ↑$0.00 (0.00%) | 35.23 | 35.66 | 4.75M |
| 2025-12-08 | 35.05 | 35.49 | ↑$0.44 (1.26%) | 35.03 | 35.80 | 4.69M |
| 2025-12-05 | 35.19 | 35.16 | ↓$0.03 (-0.09%) | 34.75 | 35.33 | 4.64M |
| 2025-12-04 | 35.17 | 35.30 | ↑$0.13 (0.37%) | 35.16 | 35.77 | 4.54M |
| 2025-12-03 | 35.90 | 35.37 | ↓$0.53 (-1.48%) | 35.22 | 36.04 | 5.32M |
| 2025-12-02 | 35.66 | 35.74 | ↑$0.08 (0.22%) | 35.37 | 36.08 | 4.72M |
| 2025-12-01 | 36.14 | 35.90 | ↓$0.24 (-0.66%) | 35.49 | 36.16 | 6.62M |
| 2025-11-28 | 35.83 | 35.41 | ↓$0.42 (-1.16%) | 35.38 | 35.87 | 2.91M |
| 2025-11-26 | 36.28 | 35.96 | ↓$0.32 (-0.88%) | 35.64 | 36.43 | 6.33M |
| 2025-11-25 | 37.78 | 36.69 | ↓$1.09 (-2.89%) | 36.49 | 38.48 | 8.64M |
| 2025-11-24 | 38.82 | 37.75 | ↓$1.07 (-2.76%) | 37.50 | 39.03 | 8.81M |
| 2025-11-21 | 40.22 | 39.45 | ↓$0.77 (-1.91%) | 38.44 | 41.01 | 18.53M |
| 2025-11-20 | 37.03 | 40.63 | ↑$3.60 (9.72%) | 36.58 | 40.74 | 23.34M |
| 2025-11-19 | 39.17 | 38.83 | ↓$0.34 (-0.87%) | 38.00 | 39.53 | 10.29M |
| 2025-11-18 | 38.92 | 39.25 | ↑$0.33 (0.85%) | 38.41 | 40.01 | 14.68M |
| 2025-11-17 | 37.64 | 38.28 | ↑$0.64 (1.70%) | 36.96 | 38.88 | 15.78M |
| 2025-11-14 | 38.33 | 37.24 | ↓$1.09 (-2.84%) | 36.61 | 38.68 | 12.35M |
| 2025-11-13 | 35.86 | 37.17 | ↑$1.31 (3.65%) | 35.80 | 37.41 | 13.78M |
| 2025-11-12 | 35.17 | 35.40 | ↑$0.23 (0.65%) | 35.15 | 35.77 | 5.89M |
Create an account or log in to view more rows.
$SPXS cover that shit
$SPXS Keep up the pressure.
$SPXS finally a pullback
$SPXS you wanna be a successful trader close your trades green
$SPXS here to raid
$SPXS still bullish
$SPXS now is the time to slap that ask!!!
$SPXS let's gooooooo
$SPXS buy buy buy!!
$SPXS I already know
tomorrow the bulls going to say "next week" just like every week.