Direxion Daily S&P 500® Bear 3X Shares (SPXS) Historical Stock Data

20.50 ↓0.02 (-0.10%)
As of November 29, 2022, 10:11am EST.

Historical Data

In the past 30 trading days, SPXS is down -0.32% a day on average. There have been 16 days where Direxion Daily S&P 500® Bear 3X Shares closed green and 14 days where SPXS closed red.

DateOpenCloseChangeLowHighVolume
2022-11-2820.0620.52↑$0.46 (2.29%)19.8120.6417.88M
2022-11-2519.6519.58↓$0.07 (-0.36%)19.4919.695.87M
2022-11-2319.9719.56↓$0.41 (-2.05%)19.4620.0118.38M
2022-11-2220.4219.90↓$0.52 (-2.55%)19.8720.6613.66M
2022-11-2120.7320.74↑$0.01 (0.05%)20.5421.0312.47M
2022-11-1820.2420.50↑$0.26 (1.28%)20.2320.9819.67M
2022-11-1721.3820.76↓$0.62 (-2.90%)20.6621.4224.47M
2022-11-1620.3620.56↑$0.20 (0.98%)20.2220.6616.52M
2022-11-1519.6820.09↑$0.41 (2.08%)19.5020.7328.97M
2022-11-1420.3920.63↑$0.24 (1.18%)19.8620.6618.76M
2022-11-1120.5520.12↓$0.43 (-2.09%)19.9620.8821.81M
2022-11-1022.0120.71↓$1.30 (-5.91%)20.6322.4929.48M
2022-11-0923.7124.77↑$1.06 (4.47%)23.5024.8725.84M
2022-11-0823.5023.33↓$0.17 (-0.72%)22.7324.1222.55M
2022-11-0724.1523.70↓$0.45 (-1.86%)23.5824.5517.33M
2022-11-0424.2524.40↑$0.15 (0.62%)23.8625.7033.49M
2022-11-0325.3825.47↑$0.09 (0.35%)24.8425.9128.26M
2022-11-0223.0724.68↑$1.61 (6.98%)22.2324.7035.31M
2022-11-0121.9822.97↑$0.99 (4.50%)21.9223.1718.06M
2022-10-3122.6122.65↑$0.04 (0.18%)22.2722.8216.38M
2022-10-2823.9222.18↓$1.74 (-7.27%)22.0723.9326.41M
2022-10-2723.3023.88↑$0.58 (2.49%)22.9423.9829.55M
2022-10-2623.5423.48↓$0.06 (-0.25%)22.4823.6027.15M
2022-10-2524.1422.97↓$1.17 (-4.85%)22.8824.1423.78M
2022-10-2424.6924.10↓$0.59 (-2.39%)23.8525.2523.88M
2022-10-2127.0425.03↓$2.01 (-7.43%)24.9027.3733.55M
2022-10-2026.3826.94↑$0.56 (2.12%)25.4027.1331.22M
2022-10-1926.1926.27↑$0.08 (0.31%)25.5826.8924.49M
2022-10-1824.8425.73↑$0.89 (3.58%)24.7826.5026.11M
2022-10-1727.3426.66↓$0.68 (-2.48%)26.3627.3429.51M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

turkeyday33

$SPXS Markets about as efficient as a retirement home

0 Like Report
chickenEggs

$SPXS love cooking these little bears on here

0 Like Report