Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Direxion Daily S&P 500 Bear 3X (NY:SPXS)

5.570 -0.050 (-0.89%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2025 5.480 5.660 5.370 5.620 97,115,000 +0.27(+5.05%)
May 20, 2025 5.360 5.450 5.320 5.350 50,428,560 +0.06(+1.13%)
May 19, 2025 5.490 5.490 5.280 5.290 60,334,660 -0.02(-0.38%)
May 16, 2025 5.400 5.450 5.310 5.310 49,132,764 -0.10(-1.85%)
May 15, 2025 5.540 5.560 5.400 5.410 62,671,844 -0.08(-1.46%)
May 14, 2025 5.490 5.550 5.450 5.490 63,064,568 -0.01(-0.18%)
May 13, 2025 5.600 5.630 5.440 5.500 59,696,656 -0.12(-2.14%)
May 12, 2025 5.660 5.820 5.620 5.620 84,853,504 -0.61(-9.79%)
May 09, 2025 6.160 6.290 6.130 6.230 69,536,696 +0.03(+0.48%)
May 08, 2025 6.190 6.315 6.020 6.200 82,608,664 -0.13(-2.05%)
May 07, 2025 6.370 6.510 6.240 6.330 81,325,440 -0.07(-1.09%)
May 06, 2025 6.430 6.470 6.260 6.400 79,477,168 +0.16(+2.56%)
May 05, 2025 6.280 6.310 6.150 6.240 61,859,588 +0.10(+1.63%)
May 02, 2025 6.210 6.290 6.080 6.140 81,267,632 -0.28(-4.36%)
May 01, 2025 6.350 6.440 6.220 6.420 84,191,376 -0.15(-2.28%)
Apr 30, 2025 6.800 7.020 6.480 6.570 94,453,600 +0.01(+0.15%)
Apr 29, 2025 6.760 6.770 6.520 6.560 73,874,928 -0.12(-1.80%)
Apr 28, 2025 6.660 6.890 6.580 6.680 77,821,040 +0.00(+0.00%)
Apr 25, 2025 6.840 6.940 6.670 6.680 78,419,864 -0.14(-2.05%)
Apr 24, 2025 7.220 7.280 6.800 6.820 60,789,880 -0.45(-6.19%)
Apr 23, 2025 7.070 7.343 6.850 7.270 74,779,880 -0.37(-4.84%)
Apr 22, 2025 7.960 8.016 7.530 7.640 82,642,368 -0.62(-7.51%)
Apr 21, 2025 7.960 8.510 7.923 8.260 110,346,568 +0.53(+6.86%)
Apr 17, 2025 7.660 7.830 7.500 7.730 83,898,280 +0.01(+0.13%)
Apr 16, 2025 7.490 7.950 7.350 7.720 86,620,568 +0.48(+6.63%)
Apr 15, 2025 7.160 7.280 7.020 7.240 66,779,796 +0.05(+0.70%)
Apr 14, 2025 6.970 7.400 6.960 7.190 81,270,288 -0.20(-2.71%)
Apr 11, 2025 7.880 8.005 7.280 7.390 91,801,768 -0.40(-5.13%)
Apr 10, 2025 7.500 8.380 7.450 7.790 85,744,608 +0.71(+10.03%)
Apr 09, 2025 10.04 10.07 6.902 7.080 166,892,128 -2.76(-28.05%)
Apr 08, 2025 8.420 10.27 8.270 9.840 120,933,432 +0.46(+4.90%)
Apr 07, 2025 10.26 10.67 8.685 9.380 143,766,768 +0.04(+0.43%)
Apr 04, 2025 8.540 9.360 8.450 9.340 130,953,112 +1.42(+17.93%)
Apr 03, 2025 7.640 7.940 7.530 7.920 108,637,752 +1.00(+14.45%)
Apr 02, 2025 7.280 7.290 6.820 6.920 105,717,336 -0.13(-1.84%)
Apr 01, 2025 7.190 7.340 6.980 7.050 110,852,264 -0.07(-0.98%)
Mar 31, 2025 7.490 7.600 7.060 7.120 114,018,392 -0.13(-1.79%)
Mar 28, 2025 6.900 7.280 6.870 7.250 81,161,808 +0.43(+6.30%)
Mar 27, 2025 6.820 6.910 6.690 6.820 87,310,088 +0.05(+0.74%)
Mar 26, 2025 6.550 6.820 6.510 6.770 81,740,688 +0.23(+3.52%)
Mar 25, 2025 6.540 6.600 6.500 6.540 44,982,956 -0.05(-0.70%)
Mar 24, 2025 6.695 6.724 6.541 6.586 55,875,848 -0.36(-5.12%)
Mar 21, 2025 7.129 7.169 6.917 6.941 82,492,656 +0.00(+0.00%)
Mar 20, 2025 7.020 7.050 6.754 6.941 75,958,608 +0.05(+0.72%)
Mar 19, 2025 7.050 7.090 6.734 6.892 81,939,224 -0.23(-3.19%)
Mar 18, 2025 6.976 7.188 6.965 7.119 95,899,464 +0.23(+3.30%)
Mar 17, 2025 7.050 7.070 6.783 6.892 82,488,592 -0.16(-2.24%)
Mar 14, 2025 7.317 7.336 7.001 7.050 82,185,448 -0.45(-6.05%)
Mar 13, 2025 7.228 7.564 7.198 7.504 85,849,640 +0.30(+4.11%)
Mar 12, 2025 7.070 7.415 7.040 7.208 105,395,432 -0.11(-1.48%)
Mar 11, 2025 7.188 7.470 7.050 7.317 108,700,000 +0.19(+2.63%)
Mar 10, 2025 6.902 7.307 6.825 7.129 106,265,184 +0.52(+7.92%)
Mar 07, 2025 6.783 6.970 6.556 6.606 122,955,280 -0.10(-1.47%)
Mar 06, 2025 6.616 6.793 6.458 6.704 99,425,552 +0.34(+5.27%)
Mar 05, 2025 6.586 6.704 6.300 6.369 114,116,056 -0.21(-3.15%)
Mar 04, 2025 6.477 6.724 6.290 6.576 112,182,672 +0.24(+3.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.