Direxion Daily S&P 500® Bear 3X Shares (SPXS) Historical Stock Data
9.91 ↑0.16 (1.64%)
As of April 25, 2024, 3:45pm EST.
Historical Data
In the past 30 trading days, SPXS is up 0.48% a day on average. There have been 19 days where Direxion Daily S&P 500® Bear 3X Shares closed green and 11 days where SPXS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 8.77 | 8.79 | ↑$0.02 (0.23%) | 8.73 | 8.82 | 17.39M |
| 2024-03-21 | 8.68 | 8.74 | ↑$0.06 (0.69%) | 8.65 | 8.76 | 20.77M |
| 2024-03-20 | 9.06 | 8.83 | ↓$0.23 (-2.54%) | 8.81 | 9.11 | 28.27M |
| 2024-03-19 | 9.27 | 9.06 | ↓$0.21 (-2.27%) | 9.05 | 9.32 | 21.57M |
| 2024-03-18 | 9.30 | 9.35 | ↑$0.05 (0.54%) | 9.21 | 9.38 | 20.56M |
| 2024-03-15 | 9.49 | 9.52 | ↑$0.03 (0.32%) | 9.42 | 9.60 | 24.64M |
| 2024-03-14 | 9.21 | 9.33 | ↑$0.12 (1.30%) | 9.20 | 9.49 | 26.17M |
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