Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 10.14 | 10.23 | 9.83 | 9.88 | 9.88 | 39,173,600 |
| 24 Apr 2024 | 9.68 | 9.89 | 9.64 | 9.75 | 9.75 | 31,032,200 |
| 23 Apr 2024 | 9.97 | 10.01 | 9.71 | 9.75 | 9.75 | 28,763,400 |
| 22 Apr 2024 | 10.20 | 10.36 | 9.92 | 10.10 | 10.10 | 37,388,300 |
| 19 Apr 2024 | 10.12 | 10.45 | 10.05 | 10.36 | 10.36 | 52,117,900 |
| 18 Apr 2024 | 9.96 | 10.16 | 9.82 | 10.11 | 10.11 | 38,128,300 |
| 17 Apr 2024 | 9.70 | 10.11 | 9.69 | 10.01 | 10.01 | 47,215,700 |
| 16 Apr 2024 | 9.76 | 9.92 | 9.67 | 9.85 | 9.85 | 57,316,200 |
| 15 Apr 2024 | 9.19 | 9.83 | 9.18 | 9.77 | 9.77 | 65,086,200 |
| 12 Apr 2024 | 9.23 | 9.51 | 9.16 | 9.42 | 9.42 | 44,996,800 |
| 11 Apr 2024 | 9.16 | 9.36 | 8.96 | 9.03 | 9.03 | 33,451,800 |
| 10 Apr 2024 | 9.27 | 9.34 | 9.13 | 9.23 | 9.23 | 50,316,200 |
| 09 Apr 2024 | 8.90 | 9.22 | 8.88 | 8.95 | 8.95 | 28,003,300 |
| 08 Apr 2024 | 8.97 | 9.03 | 8.91 | 8.99 | 8.99 | 23,126,500 |
| 05 Apr 2024 | 9.22 | 9.24 | 8.89 | 8.99 | 8.99 | 44,311,900 |
| 04 Apr 2024 | 8.74 | 9.30 | 8.72 | 9.28 | 9.28 | 39,340,700 |
| 03 Apr 2024 | 9.04 | 9.04 | 8.86 | 8.93 | 8.93 | 20,020,000 |
| 02 Apr 2024 | 9.00 | 9.09 | 8.96 | 8.96 | 8.96 | 23,748,500 |
| 01 Apr 2024 | 8.71 | 8.85 | 8.68 | 8.78 | 8.78 | 19,611,900 |
| 28 Mar 2024 | 8.73 | 8.76 | 8.66 | 8.73 | 8.73 | 16,327,800 |
| 27 Mar 2024 | 8.80 | 8.92 | 8.73 | 8.73 | 8.73 | 18,359,800 |
| 26 Mar 2024 | 8.80 | 8.96 | 8.80 | 8.93 | 8.93 | 13,059,200 |
| 25 Mar 2024 | 8.89 | 8.89 | 8.82 | 8.88 | 8.88 | 14,475,200 |
| 22 Mar 2024 | 8.77 | 8.82 | 8.73 | 8.79 | 8.79 | 17,915,200 |
| 21 Mar 2024 | 8.68 | 8.76 | 8.65 | 8.74 | 8.74 | 20,997,700 |
| 20 Mar 2024 | 9.06 | 9.11 | 8.81 | 8.83 | 8.83 | 29,209,500 |
| 19 Mar 2024 | 9.27 | 9.32 | 9.05 | 9.06 | 9.06 | 22,136,500 |
| 19 Mar 2024 | 0.137 Dividend | |||||
| 18 Mar 2024 | 9.30 | 9.38 | 9.21 | 9.35 | 9.21 | 20,906,600 |
| 15 Mar 2024 | 9.49 | 9.60 | 9.42 | 9.52 | 9.38 | 24,942,600 |
| 14 Mar 2024 | 9.21 | 9.49 | 9.20 | 9.33 | 9.19 | 26,365,000 |
| 13 Mar 2024 | 9.19 | 9.33 | 9.18 | 9.24 | 9.10 | 15,681,600 |
| 12 Mar 2024 | 9.38 | 9.54 | 9.17 | 9.19 | 9.06 | 31,275,200 |
| 11 Mar 2024 | 9.55 | 9.66 | 9.47 | 9.51 | 9.37 | 21,817,800 |
| 08 Mar 2024 | 9.27 | 9.51 | 9.12 | 9.47 | 9.33 | 35,956,300 |
| 07 Mar 2024 | 9.39 | 9.45 | 9.24 | 9.29 | 9.15 | 29,224,600 |
| 06 Mar 2024 | 9.52 | 9.65 | 9.44 | 9.56 | 9.42 | 23,024,000 |
| 05 Mar 2024 | 9.55 | 9.84 | 9.52 | 9.72 | 9.58 | 26,345,100 |
| 04 Mar 2024 | 9.44 | 9.44 | 9.32 | 9.42 | 9.28 | 16,022,900 |
| 01 Mar 2024 | 9.61 | 9.64 | 9.37 | 9.38 | 9.24 | 22,830,400 |
| 29 Feb 2024 | 9.65 | 9.82 | 9.56 | 9.65 | 9.51 | 20,178,200 |
| 28 Feb 2024 | 9.80 | 9.82 | 9.71 | 9.75 | 9.61 | 18,542,900 |
| 27 Feb 2024 | 9.71 | 9.83 | 9.69 | 9.69 | 9.55 | 16,696,900 |
| 26 Feb 2024 | 9.62 | 9.76 | 9.59 | 9.75 | 9.61 | 20,014,900 |
| 23 Feb 2024 | 9.56 | 9.69 | 9.51 | 9.64 | 9.50 | 22,544,000 |
| 22 Feb 2024 | 9.87 | 9.94 | 9.60 | 9.66 | 9.52 | 29,778,300 |
| 21 Feb 2024 | 10.40 | 10.51 | 10.27 | 10.29 | 10.14 | 22,076,200 |
| 20 Feb 2024 | 10.25 | 10.44 | 10.20 | 10.31 | 10.16 | 32,107,100 |
| 16 Feb 2024 | 10.00 | 10.17 | 9.93 | 10.12 | 9.97 | 35,877,600 |
| 15 Feb 2024 | 10.12 | 10.17 | 9.96 | 9.98 | 9.83 | 25,932,500 |
| 14 Feb 2024 | 10.26 | 10.43 | 10.13 | 10.15 | 10.00 | 31,810,600 |
| 13 Feb 2024 | 10.41 | 10.64 | 10.33 | 10.43 | 10.28 | 38,467,100 |
| 12 Feb 2024 | 10.01 | 10.06 | 9.87 | 10.02 | 9.87 | 21,815,400 |
| 09 Feb 2024 | 10.14 | 10.17 | 9.97 | 10.00 | 9.85 | 22,341,600 |
| 08 Feb 2024 | 10.19 | 10.24 | 10.14 | 10.16 | 10.01 | 17,312,100 |
| 07 Feb 2024 | 10.28 | 10.34 | 10.14 | 10.17 | 10.02 | 22,858,200 |
| 06 Feb 2024 | 10.45 | 10.55 | 10.40 | 10.42 | 10.27 | 20,295,500 |
| 05 Feb 2024 | 10.43 | 10.66 | 10.40 | 10.50 | 10.35 | 25,867,100 |
| 02 Feb 2024 | 10.70 | 10.72 | 10.28 | 10.38 | 10.23 | 38,109,900 |
| 01 Feb 2024 | 11.03 | 11.09 | 10.72 | 10.72 | 10.56 | 32,006,500 |
| 31 Jan 2024 | 10.77 | 11.14 | 10.74 | 11.13 | 10.97 | 37,896,100 |
| 30 Jan 2024 | 10.62 | 10.66 | 10.57 | 10.61 | 10.45 | 17,204,100 |
| 29 Jan 2024 | 10.83 | 10.86 | 10.57 | 10.58 | 10.42 | 23,385,000 |
| 26 Jan 2024 | 10.82 | 10.89 | 10.72 | 10.83 | 10.67 | 19,544,700 |
| 25 Jan 2024 | 10.82 | 10.96 | 10.77 | 10.79 | 10.63 | 23,345,800 |
| 24 Jan 2024 | 10.78 | 10.97 | 10.72 | 10.94 | 10.78 | 28,785,500 |
| 23 Jan 2024 | 11.03 | 11.11 | 10.96 | 10.99 | 10.83 | 19,936,900 |
| 22 Jan 2024 | 11.02 | 11.12 | 10.94 | 11.05 | 10.89 | 26,411,300 |
| 19 Jan 2024 | 11.47 | 11.53 | 11.12 | 11.14 | 10.98 | 34,846,400 |
| 18 Jan 2024 | 11.74 | 11.86 | 11.52 | 11.57 | 11.40 | 29,414,300 |
| 17 Jan 2024 | 11.89 | 12.03 | 11.81 | 11.85 | 11.68 | 28,612,400 |
| 16 Jan 2024 | 11.63 | 11.79 | 11.53 | 11.64 | 11.47 | 31,002,100 |
| 12 Jan 2024 | 11.43 | 11.63 | 11.38 | 11.52 | 11.35 | 23,182,900 |
| 11 Jan 2024 | 11.44 | 11.83 | 11.40 | 11.53 | 11.36 | 33,575,500 |
| 10 Jan 2024 | 11.67 | 11.69 | 11.42 | 11.49 | 11.32 | 21,103,600 |
| 09 Jan 2024 | 11.82 | 11.87 | 11.61 | 11.68 | 11.51 | 19,004,300 |
| 08 Jan 2024 | 12.10 | 12.11 | 11.62 | 11.63 | 11.46 | 23,618,500 |
| 05 Jan 2024 | 12.17 | 12.26 | 11.94 | 12.14 | 11.96 | 33,770,800 |
| 04 Jan 2024 | 12.11 | 12.20 | 11.89 | 12.17 | 11.99 | 22,883,600 |
| 03 Jan 2024 | 11.93 | 12.09 | 11.87 | 12.04 | 11.86 | 30,690,500 |
| 02 Jan 2024 | 11.79 | 11.91 | 11.67 | 11.75 | 11.58 | 20,877,700 |
| 29 Dec 2023 | 11.47 | 11.69 | 11.42 | 11.55 | 11.38 | 33,091,400 |
| 28 Dec 2023 | 11.43 | 11.47 | 11.38 | 11.44 | 11.27 | 16,715,400 |
| 27 Dec 2023 | 11.50 | 11.55 | 11.42 | 11.42 | 11.25 | 22,318,000 |
| 26 Dec 2023 | 11.59 | 11.61 | 11.42 | 11.49 | 11.32 | 9,187,400 |
| 22 Dec 2023 | 11.60 | 11.77 | 11.50 | 11.62 | 11.45 | 24,890,200 |
| 21 Dec 2023 | 11.79 | 11.99 | 11.66 | 11.68 | 11.51 | 23,519,000 |
| 21 Dec 2023 | 0.104 Dividend | |||||
| 20 Dec 2023 | 11.70 | 12.14 | 11.55 | 12.12 | 11.84 | 30,646,000 |
| 19 Dec 2023 | 11.80 | 11.80 | 11.62 | 11.63 | 11.36 | 17,014,600 |
| 18 Dec 2023 | 11.92 | 11.92 | 11.75 | 11.82 | 11.55 | 13,663,500 |
| 15 Dec 2023 | 12.02 | 12.10 | 11.94 | 12.02 | 11.74 | 23,682,200 |
| 14 Dec 2023 | 11.93 | 12.17 | 11.83 | 11.96 | 11.68 | 24,497,100 |
| 13 Dec 2023 | 12.55 | 12.58 | 12.03 | 12.05 | 11.77 | 23,051,800 |
| 12 Dec 2023 | 12.78 | 12.86 | 12.57 | 12.58 | 12.29 | 14,470,600 |
| 11 Dec 2023 | 12.94 | 12.95 | 12.72 | 12.74 | 12.45 | 13,866,200 |
| 08 Dec 2023 | 13.12 | 13.14 | 12.84 | 12.90 | 12.60 | 29,274,200 |
| 07 Dec 2023 | 13.17 | 13.21 | 12.98 | 13.04 | 12.74 | 19,287,800 |
| 06 Dec 2023 | 12.99 | 13.36 | 12.97 | 13.32 | 13.01 | 18,672,400 |
| 05 Dec 2023 | 13.29 | 13.31 | 13.07 | 13.16 | 12.86 | 19,079,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.