Advertisement
Advertisement
U.S. markets close in 4 hours 2 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.92-0.13 (-0.75%)
As of 11:58AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202218.3418.3417.8917.9217.927,182,357
Aug 12, 202218.7018.8518.0218.0518.0513,295,700
Aug 11, 202218.5819.1018.3118.9718.9719,543,700
Aug 10, 202219.1519.4718.9518.9918.9919,079,000
Aug 09, 202220.1320.4220.0620.2620.2613,496,700
Aug 08, 202219.6920.1819.3420.0020.0015,041,100
Aug 05, 202220.5020.5019.8419.9619.9618,819,100
Aug 04, 202219.8020.0719.7019.8419.8413,855,300
Aug 03, 202220.4020.4519.6019.7819.7814,026,400
Aug 02, 202220.6020.9420.0220.7520.7517,286,800
Aug 01, 202220.5820.7019.9620.3420.3416,019,200
Jul 29, 202220.8520.9820.0020.1820.1816,123,300
Jul 28, 202221.7722.3720.9621.0821.0817,855,300
Jul 27, 202223.1123.1821.5821.8921.8920,036,200
Jul 26, 202223.2423.9123.2023.7323.7314,674,000
Jul 25, 202222.9123.3422.7822.9322.9312,977,200
Jul 22, 202222.3723.4122.1522.9922.9918,503,400
Jul 21, 202223.2023.6322.3722.3722.3717,332,400
Jul 20, 202223.4923.7522.8123.0923.0917,901,800
Jul 19, 202224.7724.9123.4223.5223.5218,845,200
Jul 18, 202224.3625.8624.2125.6025.6015,255,100
Jul 15, 202225.4925.9424.9624.9824.9818,533,800
Jul 14, 202227.3827.9226.3626.5026.5024,865,400
Jul 13, 202227.0527.1525.6626.3026.3028,699,300
Jul 12, 202225.3226.2524.8425.8525.8514,313,800
Jul 11, 202224.8925.3524.7225.1825.1814,394,600
Jul 08, 202224.6324.9424.0024.3524.3516,610,300
Jul 07, 202225.0825.0824.1424.3324.3311,863,600
Jul 06, 202225.6726.1824.9125.4425.4418,053,700
Jul 05, 202226.9427.5425.6925.6925.6923,678,100
Jul 01, 202226.8227.4125.7525.8725.8726,198,300
Jun 30, 202226.8727.6425.9726.6626.6626,894,100
Jun 29, 202225.8526.4225.6426.0226.0217,451,100
Jun 28, 202224.1625.9923.6125.9625.9620,589,500
Jun 27, 202224.0024.6823.9524.4424.4414,011,300
Jun 24, 202226.0126.0224.1724.1724.1718,844,700
Jun 23, 202227.0427.8526.5426.6826.6819,932,500
Jun 22, 202228.3528.4526.5727.5527.5520,288,900
Jun 21, 202228.1528.1527.0027.3427.3414,949,300
Jun 17, 202229.6530.4928.7329.5729.5728,151,300
Jun 16, 202228.9330.3228.8529.6929.6927,368,500
Jun 15, 202227.4828.6725.9827.0827.0825,037,000
Jun 14, 202227.6029.0127.3628.3028.3021,678,000
Jun 13, 202227.1928.3626.7028.0328.0335,032,200
Jun 10, 202224.2925.1524.1125.1325.1329,946,000
Jun 09, 202221.9023.1221.5123.1123.1119,676,600
Jun 08, 202221.1621.7120.8921.5821.5816,778,700
Jun 07, 202222.1122.1820.8320.9020.9016,268,000
Jun 06, 202221.0521.7220.7621.5321.5315,532,300
Jun 03, 202221.4421.8821.2021.6921.6921,892,100
Jun 02, 202221.9722.3620.6920.7020.7025,687,000
Jun 01, 202221.0822.3620.9121.9421.9422,408,300
May 31, 202221.3321.8720.8821.4221.4223,521,100
May 27, 202222.3022.3421.0521.0721.0717,326,400
May 26, 202223.9423.9822.4322.7322.7319,617,300
May 25, 202225.1725.2423.8024.1724.1722,686,000
May 24, 202225.0926.1324.6224.8324.8328,957,400
May 23, 202225.1125.5924.1424.2824.2824,352,000
May 20, 202225.0227.5524.9125.7625.7633,508,600
May 19, 202225.9626.2224.8725.7925.7935,099,800
May 18, 202223.3725.5223.3325.3025.3028,490,300
May 17, 202222.9023.6022.5522.5822.5820,798,500
May 16, 202224.0724.4923.3624.0524.0518,857,400
May 13, 202224.7424.9523.4723.7723.7721,738,800
May 12, 202226.1726.9924.9225.5925.5933,949,200
May 11, 202224.5425.6523.4525.5125.5129,000,600
May 10, 202223.3725.1323.0624.3724.3731,287,000
May 09, 202223.4124.7823.1824.4824.4832,778,100
May 06, 202222.4123.2721.8122.3422.3444,694,400
May 05, 202220.5022.5820.4721.9821.9844,725,900
May 04, 202221.7022.2719.7619.8519.8535,249,400
May 03, 202222.0822.3321.4321.8421.8423,121,700
May 02, 202222.5523.7021.9122.1322.1334,333,500
Apr 29, 202220.9222.6720.5722.5322.5329,811,700
Apr 28, 202221.1621.9020.0020.2820.2829,318,400
Apr 27, 202221.9722.3221.0621.9721.9737,630,900
Apr 26, 202220.7422.1520.7222.1322.1330,141,200
Apr 25, 202221.0821.7920.3420.3920.3932,918,500
Apr 22, 202219.3120.8119.2720.7420.7425,054,900
Apr 21, 202217.8519.2717.6719.1419.1422,945,300
Apr 20, 202218.0518.4917.9718.3518.3515,531,300
Apr 19, 202219.2419.2718.1918.2818.2817,599,700
Apr 18, 202219.3719.5318.9919.2319.2313,696,300
Apr 14, 202218.5119.2618.3619.2319.2315,292,500
Apr 13, 202219.2419.2618.4418.5618.5617,382,800
Apr 12, 202218.5719.4218.2419.2019.2017,336,500
Apr 11, 202218.4919.0618.3819.0119.0114,720,700
Apr 08, 202218.0218.2617.7018.0818.0811,460,200
Apr 07, 202218.3218.5617.6917.9317.9318,445,000
Apr 06, 202218.1618.5617.9218.1918.1918,513,600
Apr 05, 202217.2117.8116.9017.6717.6717,066,400
Apr 04, 202217.4617.5517.0117.0317.038,516,100
Apr 01, 202217.4417.9117.4117.4917.4914,217,400
Mar 31, 202216.9417.6416.8317.6117.6113,214,400
Mar 30, 202216.6717.0916.5816.8216.8214,091,700
Mar 29, 202216.7117.0316.4816.5516.5516,715,100
Mar 28, 202217.6317.8617.1817.1917.1910,632,500
Mar 25, 202217.7418.0617.5117.5417.5414,010,900
Mar 24, 202218.3918.5317.8117.8317.8313,038,600
Mar 23, 202218.2718.6518.0918.6318.6312,747,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement