U.S. Markets open in 37 mins.

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


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
41.54+0.98 (+2.42%)
At close: 4:00PM EDT

41.01 -0.53 (-1.28%)
Pre-Market: 8:48AM EDT

People also watch
SPXLSQQQYANGTZATECS
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 201740.6941.5440.5241.5441.541,748,000
Jun 26, 201740.2440.6740.0240.5640.56591,900
Jun 23, 201740.7340.9640.4440.6040.60642,000
Jun 22, 201740.7140.8640.4340.7940.79584,800
Jun 21, 201740.4940.9640.4040.7040.70798,100
Jun 20, 201740.0940.6840.0640.6540.65922,300
Jun 19, 201740.4140.4739.8439.9039.901,102,800
Jun 16, 201740.8341.3940.8240.9140.911,089,900
Jun 15, 201741.4441.6140.8440.9240.921,502,800
Jun 14, 201740.3541.1440.3340.6740.671,885,300
Jun 13, 201740.7941.0040.4840.5440.54959,100
Jun 12, 201741.2541.6141.0841.1541.151,551,000
Jun 09, 201740.7141.8040.2741.0541.052,521,000
Jun 08, 201740.8941.1940.6140.9140.911,135,600
Jun 07, 201740.9741.3740.8240.9640.961,322,200
Jun 06, 201741.1141.2240.7941.1641.16935,100
Jun 05, 201740.7940.8840.6340.8040.80510,700
Jun 02, 201741.0541.2340.5940.6940.691,240,100
Jun 01, 201741.8241.9841.1041.1241.121,560,900
May 31, 201741.8642.5041.8442.1042.101,167,900
May 30, 201742.1342.2341.8942.0442.04775,500
May 26, 201742.0442.0841.8541.9141.91965,900
May 25, 201742.2042.3241.7341.9441.941,616,800
May 24, 201742.6842.8742.4542.5442.54790,300
May 23, 201742.8843.0942.7142.8342.83571,800
May 22, 201743.4643.4742.9943.0743.07804,100
May 19, 201744.2944.3443.3243.7943.791,457,100
May 18, 201745.2645.3744.0744.6444.642,160,400
May 17, 201743.9545.1943.6545.1545.152,424,400
May 16, 201742.5843.1142.5642.8842.88713,100
May 15, 201743.2143.2242.6842.8042.80673,800
May 12, 201743.4343.6243.3543.4343.43627,400
May 11, 201743.2643.9143.1443.2143.21928,200
May 10, 201743.2643.3642.9742.9742.97588,700
May 09, 201742.9343.4142.8043.2143.21798,300
May 08, 201743.0343.3542.9743.0843.08670,300
May 05, 201743.3743.6243.0643.0643.06903,900
May 04, 201743.5244.1043.4843.5943.59943,400
May 03, 201743.8344.1343.5843.7143.71954,700
May 02, 201743.5043.8143.4543.5643.561,051,100
May 01, 201743.3943.8743.3443.6343.631,143,600
May 01, 20171/5 Stock Split
Apr 28, 20178.708.808.701.758.771,972,800
Apr 27, 20178.718.808.691.758.732,533,100
Apr 26, 20178.738.758.621.758.745,018,400
Apr 25, 20178.818.828.691.758.734,023,900
Apr 24, 20178.898.958.861.788.894,963,900
Apr 21, 20179.119.249.101.849.202,893,200
Apr 20, 20179.249.299.041.829.104,179,200
Apr 19, 20179.199.369.141.879.333,148,400
Apr 18, 20179.309.369.201.869.283,482,400
Apr 17, 20179.379.409.191.849.204,203,600
Apr 13, 20179.309.439.211.899.436,286,300
Apr 12, 20179.189.299.151.859.243,265,000
Apr 11, 20179.169.339.121.839.144,823,000
Apr 10, 20179.109.189.001.829.113,567,100
Apr 07, 20179.129.199.031.839.133,447,600
Apr 06, 20179.149.219.031.829.103,870,300
Apr 05, 20178.999.198.861.839.165,937,200
Apr 04, 20179.149.199.071.819.073,971,300
Apr 03, 20179.049.269.021.829.094,807,200
Mar 31, 20179.049.068.971.819.062,497,300
Mar 30, 20179.089.118.961.809.002,618,200
Mar 29, 20179.139.179.041.819.062,186,900
Mar 28, 20179.349.369.051.829.105,636,800
Mar 27, 20179.529.549.271.869.318,032,300
Mar 24, 20179.229.389.141.859.277,553,400
Mar 23, 20179.259.309.101.859.256,530,000
Mar 22, 20179.299.379.191.849.227,427,100
Mar 21, 20178.869.318.851.869.297,189,200
Mar 20, 20178.929.008.881.798.941,777,900
Mar 17, 20178.848.928.811.788.922,481,000
Mar 16, 20178.798.918.781.778.862,946,000
Mar 15, 20178.989.018.761.778.835,062,400
Mar 14, 20179.029.139.011.819.042,547,100
Mar 13, 20178.979.018.941.798.941,824,000
Mar 10, 20178.929.088.921.798.973,057,800
Mar 09, 20179.079.189.011.819.053,360,800
Mar 08, 20179.009.108.961.829.093,729,300
Mar 07, 20179.009.068.951.819.032,898,400
Mar 06, 20178.999.048.911.798.963,400,400
Mar 03, 20178.918.968.851.788.884,475,600
Mar 02, 20178.758.908.751.788.894,521,000
Mar 01, 20178.888.898.671.758.739,877,900
Feb 28, 20179.109.169.061.829.104,222,100
Feb 27, 20179.099.139.011.819.043,582,000
Feb 24, 20179.249.249.081.829.084,512,800
Feb 23, 20179.079.229.061.829.123,415,400
Feb 22, 20179.179.199.101.839.142,683,100
Feb 21, 20179.229.239.081.829.115,644,800
Feb 17, 20179.419.419.281.869.293,644,100
Feb 16, 20179.299.429.271.869.314,917,800
Feb 15, 20179.479.489.271.869.306,133,200
Feb 14, 20179.589.639.441.899.443,970,500
Feb 13, 20179.649.659.521.919.564,479,900
Feb 10, 20179.789.799.681.949.724,019,800
Feb 09, 20179.979.979.781.979.845,322,600
Feb 08, 201710.1010.139.992.0010.002,768,800
Feb 07, 20179.9810.089.952.0110.052,751,200
Feb 06, 201710.0610.109.992.0110.052,165,000
*Close price adjusted for dividends and splits.
Loading more data...