Canada markets closed

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
9.61-0.27 (-2.73%)
At close: 04:00PM EDT
9.60 -0.01 (-0.10%)
After hours: 07:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20249.729.769.519.619.6126,185,400
Apr 25, 202410.1410.239.839.889.8839,313,800
Apr 24, 20249.689.899.649.759.7531,032,200
Apr 23, 20249.9710.019.719.759.7528,763,400
Apr 22, 202410.2010.369.9210.1010.1037,388,300
Apr 19, 202410.1210.4510.0510.3610.3652,117,900
Apr 18, 20249.9610.169.8210.1110.1138,128,300
Apr 17, 20249.7010.119.6910.0110.0147,215,700
Apr 16, 20249.769.929.679.859.8557,316,200
Apr 15, 20249.199.839.189.779.7765,086,200
Apr 12, 20249.239.519.169.429.4244,996,800
Apr 11, 20249.169.368.969.039.0333,451,800
Apr 10, 20249.279.349.139.239.2350,316,200
Apr 09, 20248.909.228.888.958.9528,003,300
Apr 08, 20248.979.038.918.998.9923,126,500
Apr 05, 20249.229.248.898.998.9944,311,900
Apr 04, 20248.749.308.729.289.2839,340,700
Apr 03, 20249.049.048.868.938.9320,020,000
Apr 02, 20249.009.098.968.968.9623,748,500
Apr 01, 20248.718.858.688.788.7819,611,900
Mar 28, 20248.738.768.668.738.7316,327,800
Mar 27, 20248.808.928.738.738.7318,359,800
Mar 26, 20248.808.968.808.938.9313,059,200
Mar 25, 20248.898.898.828.888.8814,475,200
Mar 22, 20248.778.828.738.798.7917,915,200
Mar 21, 20248.688.768.658.748.7420,997,700
Mar 20, 20249.069.118.818.838.8329,209,500
Mar 19, 20249.279.329.059.069.0622,136,500
Mar 19, 20240.137 Dividend
Mar 18, 20249.309.389.219.359.2120,906,600
Mar 15, 20249.499.609.429.529.3824,942,600
Mar 14, 20249.219.499.209.339.1926,365,000
Mar 13, 20249.199.339.189.249.1015,681,600
Mar 12, 20249.389.549.179.199.0631,275,200
Mar 11, 20249.559.669.479.519.3721,817,800
Mar 08, 20249.279.519.129.479.3335,956,300
Mar 07, 20249.399.459.249.299.1529,224,600
Mar 06, 20249.529.659.449.569.4223,024,000
Mar 05, 20249.559.849.529.729.5826,345,100
Mar 04, 20249.449.449.329.429.2816,022,900
Mar 01, 20249.619.649.379.389.2422,830,400
Feb 29, 20249.659.829.569.659.5120,178,200
Feb 28, 20249.809.829.719.759.6118,542,900
Feb 27, 20249.719.839.699.699.5516,696,900
Feb 26, 20249.629.769.599.759.6120,014,900
Feb 23, 20249.569.699.519.649.5022,544,000
Feb 22, 20249.879.949.609.669.5229,778,300
Feb 21, 202410.4010.5110.2710.2910.1422,076,200
Feb 20, 202410.2510.4410.2010.3110.1632,107,100
Feb 16, 202410.0010.179.9310.129.9735,877,600
Feb 15, 202410.1210.179.969.989.8325,932,500
Feb 14, 202410.2610.4310.1310.1510.0031,810,600
Feb 13, 202410.4110.6410.3310.4310.2838,467,100
Feb 12, 202410.0110.069.8710.029.8721,815,400
Feb 09, 202410.1410.179.9710.009.8522,341,600
Feb 08, 202410.1910.2410.1410.1610.0117,312,100
Feb 07, 202410.2810.3410.1410.1710.0222,858,200
Feb 06, 202410.4510.5510.4010.4210.2720,295,500
Feb 05, 202410.4310.6610.4010.5010.3525,867,100
Feb 02, 202410.7010.7210.2810.3810.2338,109,900
Feb 01, 202411.0311.0910.7210.7210.5632,006,500
Jan 31, 202410.7711.1410.7411.1310.9737,896,100
Jan 30, 202410.6210.6610.5710.6110.4517,204,100
Jan 29, 202410.8310.8610.5710.5810.4223,385,000
Jan 26, 202410.8210.8910.7210.8310.6719,544,700
Jan 25, 202410.8210.9610.7710.7910.6323,345,800
Jan 24, 202410.7810.9710.7210.9410.7828,785,500
Jan 23, 202411.0311.1110.9610.9910.8319,936,900
Jan 22, 202411.0211.1210.9411.0510.8926,411,300
Jan 19, 202411.4711.5311.1211.1410.9834,846,400
Jan 18, 202411.7411.8611.5211.5711.4029,414,300
Jan 17, 202411.8912.0311.8111.8511.6828,612,400
Jan 16, 202411.6311.7911.5311.6411.4731,002,100
Jan 12, 202411.4311.6311.3811.5211.3523,182,900
Jan 11, 202411.4411.8311.4011.5311.3633,575,500
Jan 10, 202411.6711.6911.4211.4911.3221,103,600
Jan 09, 202411.8211.8711.6111.6811.5119,004,300
Jan 08, 202412.1012.1111.6211.6311.4623,618,500
Jan 05, 202412.1712.2611.9412.1411.9633,770,800
Jan 04, 202412.1112.2011.8912.1711.9922,883,600
Jan 03, 202411.9312.0911.8712.0411.8630,690,500
Jan 02, 202411.7911.9111.6711.7511.5820,877,700
Dec 29, 202311.4711.6911.4211.5511.3833,091,400
Dec 28, 202311.4311.4711.3811.4411.2716,715,400
Dec 27, 202311.5011.5511.4211.4211.2522,318,000
Dec 26, 202311.5911.6111.4211.4911.329,187,400
Dec 22, 202311.6011.7711.5011.6211.4524,890,200
Dec 21, 202311.7911.9911.6611.6811.5123,519,000
Dec 21, 20230.104 Dividend
Dec 20, 202311.7012.1411.5512.1211.8430,646,000
Dec 19, 202311.8011.8011.6211.6311.3617,014,600
Dec 18, 202311.9211.9211.7511.8211.5513,663,500
Dec 15, 202312.0212.1011.9412.0211.7423,682,200
Dec 14, 202311.9312.1711.8311.9611.6824,497,100
Dec 13, 202312.5512.5812.0312.0511.7723,051,800
Dec 12, 202312.7812.8612.5712.5812.2914,470,600
Dec 11, 202312.9412.9512.7212.7412.4513,866,200
Dec 08, 202313.1213.1412.8412.9012.6029,274,200
Dec 07, 202313.1713.2112.9813.0412.7419,287,800
Dec 06, 202312.9913.3612.9713.3213.0118,672,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...