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 )

7.300 -0.110 (-1.48%)
Official Closing Price Updated: 8:00 PM EDT, Mar 12, 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 (%)
Mar 12, 2025 7.160 7.510 7.130 7.300 104,068,112 -0.11(-1.48%)
Mar 11, 2025 7.280 7.565 7.140 7.410 107,331,064 +0.19(+2.63%)
Mar 10, 2025 6.990 7.400 6.912 7.220 104,926,912 +0.53(+7.92%)
Mar 07, 2025 6.870 7.059 6.640 6.690 121,406,816 -0.10(-1.47%)
Mar 06, 2025 6.700 6.880 6.540 6.790 98,173,416 +0.34(+5.27%)
Mar 05, 2025 6.670 6.790 6.380 6.450 112,678,912 -0.21(-3.15%)
Mar 04, 2025 6.560 6.810 6.370 6.660 110,769,880 +0.24(+3.74%)
Mar 03, 2025 6.040 6.550 6.010 6.420 118,124,768 +0.31(+5.07%)
Feb 28, 2025 6.380 6.490 6.085 6.110 98,056,152 -0.29(-4.53%)
Feb 27, 2025 6.030 6.410 5.990 6.400 94,737,008 +0.29(+4.75%)
Feb 26, 2025 6.060 6.180 5.940 6.110 95,608,304 +0.01(+0.16%)
Feb 25, 2025 6.020 6.250 5.990 6.100 95,566,832 +0.08(+1.33%)
Feb 24, 2025 5.860 6.030 5.830 6.020 83,567,848 +0.09(+1.52%)
Feb 21, 2025 5.640 5.940 5.640 5.930 65,435,288 +0.31(+5.52%)
Feb 20, 2025 5.590 5.720 5.590 5.620 50,168,288 +0.07(+1.26%)
Feb 19, 2025 5.640 5.650 5.550 5.550 31,443,088 -0.04(-0.72%)
Feb 18, 2025 5.610 5.680 5.590 5.590 40,513,936 -0.04(-0.71%)
Feb 14, 2025 5.630 5.660 5.600 5.630 37,403,812 +0.01(+0.18%)
Feb 13, 2025 5.780 5.820 5.620 5.620 46,872,576 -0.18(-3.10%)
Feb 12, 2025 5.920 5.950 5.770 5.800 54,225,180 +0.05(+0.87%)
Feb 11, 2025 5.830 5.840 5.730 5.750 33,163,064 -0.01(-0.17%)
Feb 10, 2025 5.790 5.830 5.740 5.760 34,506,864 -0.12(-2.04%)
Feb 07, 2025 5.700 5.900 5.670 5.880 80,983,288 +0.17(+2.98%)
Feb 06, 2025 5.730 5.820 5.710 5.710 49,530,216 -0.06(-1.04%)
Feb 05, 2025 5.870 5.935 5.770 5.770 50,024,976 -0.06(-1.03%)
Feb 04, 2025 5.960 5.980 5.820 5.830 62,401,628 -0.13(-2.18%)
Feb 03, 2025 6.110 6.170 5.880 5.960 91,402,768 +0.13(+2.23%)
Jan 31, 2025 5.670 5.860 5.600 5.830 81,201,264 +0.09(+1.57%)
Jan 30, 2025 5.760 5.860 5.690 5.740 57,702,228 -0.08(-1.37%)
Jan 29, 2025 5.780 5.900 5.760 5.820 70,804,888 +0.08(+1.39%)
Jan 28, 2025 5.860 5.960 5.720 5.740 47,986,920 -0.14(-2.38%)
Jan 27, 2025 6.020 6.030 5.880 5.880 104,935,664 +0.23(+4.07%)
Jan 24, 2025 5.600 5.690 5.577 5.650 42,466,024 +0.05(+0.89%)
Jan 23, 2025 5.710 5.720 5.600 5.600 36,618,904 -0.09(-1.58%)
Jan 22, 2025 5.700 5.720 5.650 5.690 45,415,768 -0.09(-1.56%)
Jan 21, 2025 5.850 5.920 5.780 5.780 52,698,400 -0.16(-2.69%)
Jan 17, 2025 5.960 6.010 5.890 5.940 52,874,944 -0.18(-2.94%)
Jan 16, 2025 6.040 6.140 6.030 6.120 79,020,496 +0.05(+0.82%)
Jan 15, 2025 6.150 6.200 6.040 6.070 80,902,448 -0.36(-5.60%)
Jan 14, 2025 6.350 6.550 6.331 6.430 93,492,112 +0.00(+0.00%)
Jan 13, 2025 6.640 6.650 6.430 6.430 90,554,432 -0.03(-0.46%)
Jan 10, 2025 6.310 6.540 6.300 6.460 93,758,944 +0.28(+4.53%)
Jan 08, 2025 6.210 6.320 6.150 6.180 79,713,320 -0.02(-0.32%)
Jan 07, 2025 5.940 6.260 5.930 6.200 96,710,536 +0.20(+3.33%)
Jan 06, 2025 5.970 6.050 5.860 6.000 87,759,304 -0.10(-1.64%)
Jan 03, 2025 6.240 6.280 6.080 6.100 60,379,184 -0.23(-3.63%)
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 and Conditions.