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)

4.435 -0.085 (-1.88%)
Streaming Delayed Price Updated: 12:21 PM EDT, Aug 6, 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 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 41,693,288 +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 49,992,320 -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 24,557,736 -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 4.640 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 43,352,472 -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 40,195,476 -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 74,838,264 +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%)
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.