Direxion Daily S&P 500® Bear 3X Shares (SPXS) Historical Stock Data
5.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPXS is down -0.05% a day on average. There have been 15 days where Direxion Daily S&P 500® Bear 3X Shares closed green and 15 days where SPXS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 5.72 | 5.71 | ↓$0.01 (-0.17%) | 5.67 | 5.74 | 30.14M |
| 2024-12-05 | 5.72 | 5.74 | ↑$0.02 (0.35%) | 5.68 | 5.75 | 36.19M |
| 2024-12-04 | 5.76 | 5.71 | ↓$0.05 (-0.87%) | 5.70 | 5.79 | 25.08M |
| 2024-12-03 | 5.82 | 5.81 | ↓$0.01 (-0.17%) | 5.80 | 5.86 | 30.02M |
| 2024-12-02 | 5.84 | 5.81 | ↓$0.03 (-0.51%) | 5.80 | 5.85 | 29.43M |
| 2024-11-29 | 5.94 | 5.84 | ↓$0.10 (-1.68%) | 5.82 | 5.94 | 18.90M |
| 2024-11-27 | 5.90 | 5.95 | ↑$0.05 (0.85%) | 5.89 | 5.99 | 33.89M |
| 2024-11-26 | 5.95 | 5.88 | ↓$0.07 (-1.18%) | 5.87 | 5.97 | 45.77M |
| 2024-11-25 | 5.92 | 5.99 | ↑$0.07 (1.18%) | 5.88 | 6.05 | 54.68M |
| 2024-11-22 | 6.10 | 6.03 | ↓$0.07 (-1.15%) | 6.01 | 6.11 | 49.82M |
| 2024-11-21 | 6.10 | 6.08 | ↓$0.02 (-0.33%) | 6.04 | 6.28 | 84.38M |
| 2024-11-20 | 6.18 | 6.18 | ↑$0.00 (0.00%) | 6.17 | 6.37 | 65.52M |
| 2024-11-19 | 6.36 | 6.19 | ↓$0.17 (-2.67%) | 6.16 | 6.39 | 56.95M |
| 2024-11-18 | 6.31 | 6.24 | ↓$0.07 (-1.11%) | 6.20 | 6.34 | 45.50M |
| 2024-11-15 | 6.20 | 6.32 | ↑$0.12 (1.94%) | 6.18 | 6.38 | 68.71M |
| 2024-11-14 | 5.96 | 6.08 | ↑$0.12 (2.01%) | 5.95 | 6.10 | 58.75M |
| 2024-11-13 | 5.95 | 5.96 | ↑$0.01 (0.17%) | 5.90 | 6.03 | 60.31M |
| 2024-11-12 | 5.92 | 5.97 | ↑$0.05 (0.84%) | 5.90 | 6.05 | 57.14M |
| 2024-11-11 | 5.88 | 5.92 | ↑$0.04 (0.68%) | 5.87 | 5.97 | 43.46M |
| 2024-11-08 | 5.99 | 5.92 | ↓$0.07 (-1.17%) | 5.88 | 5.99 | 46.48M |
| 2024-11-07 | 6.07 | 5.99 | ↓$0.08 (-1.32%) | 5.96 | 6.08 | 51.08M |
| 2024-11-06 | 6.19 | 6.13 | ↓$0.06 (-0.97%) | 6.10 | 6.33 | 85.60M |
| 2024-11-05 | 6.84 | 6.63 | ↓$0.21 (-3.07%) | 6.62 | 6.85 | 60.74M |
| 2024-11-04 | 6.82 | 6.88 | ↑$0.06 (0.88%) | 6.77 | 6.94 | 55.17M |
| 2024-11-01 | 6.80 | 6.82 | ↑$0.02 (0.29%) | 6.65 | 6.84 | 64.70M |
| 2024-10-31 | 6.66 | 6.89 | ↑$0.23 (3.45%) | 6.66 | 6.90 | 52.01M |
| 2024-10-30 | 6.46 | 6.51 | ↑$0.05 (0.77%) | 6.40 | 6.54 | 36.88M |
| 2024-10-29 | 6.52 | 6.45 | ↓$0.07 (-1.07%) | 6.41 | 6.56 | 34.77M |
| 2024-10-28 | 6.42 | 6.49 | ↑$0.07 (1.09%) | 6.41 | 6.49 | 37.70M |
| 2024-10-25 | 6.45 | 6.54 | ↑$0.09 (1.40%) | 6.35 | 6.57 | 42.18M |
Create an account or log in to view more rows.
$SPXS nearing a decent swing entry point
$SPXS overvalued
$SPXS love when bulls come out
$SPXS just bought a half position.
$SPXS buying this dip
$SPXS let’s go!! Squeeze time
$SPXS I think I like this stock more everyday
$SPXS i'm out of slaps for the day
$SPXS going green
$SPXS breaking out of this wedge sooner than later