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

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

4.210 +0.080 (+1.94%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 4.160 4.250 4.160 4.210 42,166,424 +0.08(+1.94%)
Aug 28, 2025 4.160 4.200 4.120 4.130 28,619,130 -0.04(-0.96%)
Aug 27, 2025 4.220 4.220 4.160 4.170 25,834,906 -0.03(-0.71%)
Aug 26, 2025 4.260 4.280 4.190 4.200 35,540,176 -0.05(-1.18%)
Aug 25, 2025 4.230 4.260 4.200 4.250 25,667,000 +0.06(+1.43%)
Aug 22, 2025 4.360 4.360 4.170 4.190 64,337,396 -0.21(-4.77%)
Aug 21, 2025 4.380 4.430 4.340 4.400 51,142,668 +0.06(+1.38%)
Aug 20, 2025 4.310 4.450 4.310 4.340 68,184,568 +0.04(+0.93%)
Aug 19, 2025 4.240 4.330 4.210 4.300 43,404,576 +0.07(+1.65%)
Aug 18, 2025 4.240 4.250 4.220 4.230 26,379,480 +0.00(+0.00%)
Aug 15, 2025 4.170 4.250 4.170 4.230 39,811,896 +0.04(+0.95%)
Aug 14, 2025 4.230 4.240 4.180 4.190 41,974,036 +0.00(+0.00%)
Aug 13, 2025 4.190 4.240 4.160 4.190 37,602,504 -0.04(-0.95%)
Aug 12, 2025 4.320 4.360 4.230 4.230 44,224,420 -0.15(-3.42%)
Aug 11, 2025 4.340 4.400 4.310 4.380 39,003,080 +0.04(+0.92%)
Aug 08, 2025 4.410 4.420 4.330 4.340 49,585,560 -0.10(-2.25%)
Aug 07, 2025 4.360 4.510 4.340 4.440 88,232,216 +0.01(+0.23%)
Aug 06, 2025 4.510 4.530 4.410 4.430 65,077,884 -0.09(-1.99%)
Aug 05, 2025 4.450 4.550 4.430 4.520 85,983,936 +0.05(+1.12%)
Aug 04, 2025 4.580 4.590 4.460 4.470 58,921,992 -0.19(-4.08%)
Aug 01, 2025 4.570 4.720 4.570 4.660 114,429,224 +0.21(+4.72%)
Jul 31, 2025 4.300 4.470 4.280 4.450 90,069,992 +0.06(+1.37%)
Jul 30, 2025 4.370 4.460 4.320 4.390 73,076,368 +0.02(+0.46%)
Jul 29, 2025 4.310 4.390 4.300 4.370 54,308,956 +0.03(+0.69%)
Jul 28, 2025 4.320 4.370 4.310 4.340 41,694,140 +0.01(+0.23%)
Jul 25, 2025 4.380 4.380 4.320 4.330 33,342,016 -0.05(-1.14%)
Jul 24, 2025 4.380 4.390 4.340 4.380 46,599,992 +0.00(+0.00%)
Jul 23, 2025 4.440 4.480 4.380 4.380 47,719,016 -0.11(-2.45%)
Jul 22, 2025 4.490 4.560 4.480 4.490 38,801,448 +0.00(+0.00%)
Jul 21, 2025 4.490 4.510 4.440 4.490 41,498,368 -0.03(-0.66%)
Jul 18, 2025 4.480 4.550 4.480 4.520 45,574,248 +0.02(+0.44%)
Jul 17, 2025 4.590 4.590 4.490 4.500 50,005,800 -0.09(-1.96%)
Jul 16, 2025 4.590 4.720 4.570 4.590 70,288,112 -0.04(-0.86%)
Jul 15, 2025 4.510 4.630 4.500 4.630 51,332,072 +0.07(+1.54%)
Jul 14, 2025 4.600 4.640 4.560 4.560 36,837,584 -0.04(-0.87%)
Jul 11, 2025 4.610 4.640 4.560 4.600 38,880,664 +0.07(+1.55%)
Jul 10, 2025 4.580 4.600 4.510 4.530 24,557,734 -0.04(-0.88%)
Jul 09, 2025 4.610 4.650 4.560 4.570 44,525,128 -0.09(-1.93%)
Jul 08, 2025 4.630 4.680 4.620 4.660 39,829,816 +0.01(+0.22%)
Jul 07, 2025 4.600 4.710 4.570 4.650 52,179,996 +0.11(+2.42%)
Jul 03, 2025 4.610 4.610 4.520 4.540 26,323,412 -0.10(-2.16%)
Jul 02, 2025 4.720 4.740 4.650 4.640 27,412,746 -0.07(-1.49%)
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.