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)

4.520 +0.020 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jul 18, 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 (%)
Jul 18, 2025 4.480 4.550 4.480 4.520 45,560,372 +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%)
Jul 01, 2025 4.740 4.760 4.680 4.710 49,216,512 +0.02(+0.43%)
Jun 30, 2025 4.710 4.765 4.670 4.690 46,456,772 -0.07(-1.47%)
Jun 27, 2025 4.810 4.860 4.730 4.760 57,280,180 -0.08(-1.65%)
Jun 26, 2025 4.900 4.920 4.820 4.840 40,268,392 -0.10(-2.02%)
Jun 25, 2025 4.920 4.988 4.910 4.940 37,080,624 -0.01(-0.20%)
Jun 24, 2025 5.020 5.040 4.920 4.950 43,352,568 -0.17(-3.24%)
Jun 23, 2025 5.265 5.344 5.106 5.116 79,977,104 -0.17(-3.20%)
Jun 20, 2025 5.176 5.315 5.136 5.285 71,666,640 +0.05(+0.95%)
Jun 18, 2025 5.205 5.255 5.126 5.235 65,711,744 +0.02(+0.38%)
Jun 17, 2025 5.156 5.245 5.116 5.215 60,156,196 +0.12(+2.34%)
Jun 16, 2025 5.146 5.156 5.046 5.096 52,251,420 -0.15(-2.84%)
Jun 13, 2025 5.205 5.275 5.116 5.245 95,478,672 +0.19(+3.73%)
Jun 12, 2025 5.156 5.166 5.056 5.056 56,136,464 -0.06(-1.16%)
Jun 11, 2025 5.046 5.176 5.027 5.116 74,310,000 +0.05(+0.98%)
Jun 10, 2025 5.146 5.176 5.066 5.066 40,204,232 -0.09(-1.73%)
Jun 09, 2025 5.166 5.195 5.116 5.156 42,333,092 -0.01(-0.19%)
Jun 06, 2025 5.186 5.235 5.126 5.166 71,475,808 -0.17(-3.17%)
Jun 05, 2025 5.215 5.384 5.176 5.335 74,829,800 +0.09(+1.70%)
Jun 04, 2025 5.215 5.265 5.195 5.245 41,163,156 +0.01(+0.19%)
Jun 03, 2025 5.344 5.354 5.215 5.235 47,025,052 -0.09(-1.68%)
Jun 02, 2025 5.474 5.543 5.325 5.325 64,539,856 -0.09(-1.65%)
May 30, 2025 5.434 5.593 5.374 5.414 91,036,024 +0.02(+0.37%)
May 29, 2025 5.305 5.503 5.305 5.394 82,130,808 -0.06(-1.09%)
May 28, 2025 5.354 5.474 5.315 5.454 55,170,072 +0.09(+1.67%)
May 27, 2025 5.513 5.563 5.354 5.364 52,825,112 -0.35(-6.09%)
May 23, 2025 5.811 5.821 5.633 5.712 100,739,784 +0.13(+2.31%)
May 22, 2025 5.603 5.643 5.484 5.583 89,899,920 +0.00(+0.00%)
May 21, 2025 5.444 5.623 5.335 5.583 97,760,408 +0.27(+5.05%)
May 20, 2025 5.325 5.414 5.285 5.315 50,763,700 +0.06(+1.13%)
May 19, 2025 5.454 5.454 5.245 5.255 60,735,632 -0.02(-0.38%)
May 16, 2025 5.364 5.414 5.275 5.275 49,459,292 -0.10(-1.85%)
May 15, 2025 5.503 5.523 5.364 5.374 63,088,348 -0.08(-1.46%)
May 14, 2025 5.454 5.513 5.414 5.454 63,483,684 -0.01(-0.18%)
May 13, 2025 5.563 5.593 5.404 5.464 60,093,388 -0.12(-2.14%)
May 12, 2025 5.623 5.782 5.583 5.583 85,417,424 -0.61(-9.79%)
May 09, 2025 6.119 6.248 6.090 6.189 69,998,824 +0.03(+0.48%)
May 08, 2025 6.149 6.273 5.980 6.159 83,157,664 -0.13(-2.05%)
May 07, 2025 6.328 6.467 6.199 6.288 81,865,912 -0.07(-1.09%)
May 06, 2025 6.388 6.427 6.219 6.358 80,005,360 +0.16(+2.56%)
May 05, 2025 6.239 6.268 6.109 6.199 62,270,696 +0.10(+1.63%)
May 02, 2025 6.169 6.248 6.040 6.099 81,807,720 -0.28(-4.36%)
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.