Australia markets closed

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

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
19.56+0.06 (+0.31%)
At close: 4:00PM EDT
19.50 -0.06 (-0.31%)
Pre-market: 04:32AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202119.5719.8419.3819.5619.568,995,500
21 Oct 202119.7419.8119.4819.5019.505,452,100
20 Oct 202119.8319.8619.6219.6619.665,296,100
19 Oct 202120.1220.2319.9019.9019.905,810,600
18 Oct 202120.8220.9220.3320.3520.356,200,400
15 Oct 202120.7020.8220.5120.5520.559,830,600
14 Oct 202121.5521.6421.0221.0421.0410,855,500
13 Oct 202122.2422.7322.0222.1822.1811,886,500
12 Oct 202122.0822.5322.0222.3922.3911,980,400
11 Oct 202121.8822.2521.4122.2322.239,464,900
08 Oct 202121.5221.8721.4721.7621.769,471,500
07 Oct 202121.6821.7221.1921.6421.6410,697,400
06 Oct 202123.1123.3822.1922.2322.2315,495,700
05 Oct 202122.9923.1122.1222.5122.5110,037,600
04 Oct 202122.5723.6022.4123.2323.2314,878,100
01 Oct 202122.8923.5022.0822.3622.3614,426,400
30 Sept 202122.1323.2222.0123.1823.1816,694,200
29 Sept 202122.2522.4721.9722.3822.3810,519,200
28 Sept 202121.6422.6021.5822.5022.5018,390,800
27 Sept 202121.1821.3121.0121.1921.196,650,600
24 Sept 202121.3721.4120.9221.0121.0110,033,900
23 Sept 202121.6321.6720.8821.1221.129,958,400
22 Sept 202122.2022.3721.5521.9221.9213,134,400
21 Sept 202122.1422.6921.9322.6122.6115,031,800
20 Sept 202122.4223.2922.1722.5422.5417,508,300
17 Sept 202120.9921.5220.9121.4721.478,070,200
16 Sept 202120.8221.3020.6920.8720.877,954,700
15 Sept 202121.2121.4020.6820.7520.757,228,400
14 Sept 202120.7521.4220.7121.2921.298,185,800
13 Sept 202120.6521.3020.6220.9420.949,341,300
10 Sept 202120.3321.1320.2721.1021.108,532,500
09 Sept 202120.4020.6620.1420.6220.625,799,800
08 Sept 202120.3920.6420.2620.3820.385,718,100
07 Sept 202120.1420.3920.1220.2820.283,824,600
03 Sept 202120.2320.2820.0020.0720.074,091,800
02 Sept 202120.0520.2319.9520.0520.053,163,100
01 Sept 202120.1420.2920.0720.2420.243,011,100
31 Aug 202120.2020.3620.1520.2920.294,315,400
30 Aug 202120.3720.4020.0820.1720.174,539,800
27 Aug 202120.8920.9120.4120.4920.496,001,100
26 Aug 202120.7221.0520.6721.0121.017,505,000
25 Aug 202120.7620.8320.6020.6820.682,947,600
24 Aug 202120.7920.8720.7220.8020.803,102,600
23 Aug 202121.2021.2020.7620.8920.895,772,500
20 Aug 202121.9322.0121.4121.4521.456,943,400
19 Aug 202122.5422.5621.8021.9821.9812,375,700
18 Aug 202121.5622.1421.3122.1122.116,932,100
17 Aug 202121.3621.8421.2621.4021.407,427,900
16 Aug 202121.3421.5620.9620.9820.986,246,300
13 Aug 202121.1721.2521.1221.1221.123,335,900
12 Aug 202121.4521.6021.2321.2321.233,948,600
11 Aug 202121.4621.6221.4321.4621.462,855,400
10 Aug 202121.6321.7321.4921.6221.623,107,500
09 Aug 202121.6521.8121.5921.6821.681,943,400
06 Aug 202121.7021.7421.5721.6321.632,685,600
05 Aug 202121.9822.0321.7321.7321.732,893,800
04 Aug 202122.0622.2021.9622.1522.153,649,100
03 Aug 202122.2622.6221.8321.8521.856,866,600
02 Aug 202121.9822.4421.8822.3822.384,159,400
30 July 202122.3322.3622.0222.2522.255,094,400
29 July 202122.0622.0621.7621.9321.934,534,500
28 July 202122.0722.4421.9822.2022.206,020,100
27 July 202122.0422.6322.0422.1722.177,431,500
26 July 202122.1322.1521.8921.8921.894,308,900
23 July 202122.4222.5421.9922.0622.065,618,300
22 July 202122.8523.0322.7122.7222.724,874,900
21 July 202123.2423.2922.8722.9022.905,085,500
20 July 202124.4024.5423.2423.4923.497,687,500
19 July 202124.3425.0124.2524.5424.5415,415,600
16 July 202122.7623.5622.7423.4723.476,864,000
15 July 202122.9323.2722.8322.9422.946,284,500
14 July 202122.5522.9322.4522.7322.735,225,000
13 July 202122.7122.8722.4822.8122.815,779,500
12 July 202122.8522.9222.5522.6122.613,243,400
09 July 202123.3123.3622.8022.8422.846,522,200
08 July 202123.9424.1423.4723.5823.5810,507,600
07 July 202123.1723.5222.9923.0423.045,815,600
06 July 202123.1723.7523.1123.2823.284,869,600
02 July 202123.5123.5523.1023.1523.153,829,800
01 July 202123.9523.9723.6723.6923.694,210,900
30 June 202124.2624.2623.9824.1024.103,078,000
29 June 202124.1424.2624.0224.1624.162,645,200
28 June 202124.2424.4824.1824.1924.192,913,400
25 June 202124.4824.5324.2724.3324.334,295,100
24 June 202124.6424.7024.5324.6024.603,887,200
23 June 202124.9525.0724.8025.0525.053,147,100
22 June 202125.3625.5124.8125.0025.005,594,300
21 June 202126.1526.3225.3425.3725.375,233,400
18 June 202126.1126.5525.9926.4826.486,968,300
17 June 202125.5425.9725.3025.4725.476,866,200
16 June 202125.0225.8524.9725.4725.476,363,100
15 June 202124.8725.2024.8725.0425.043,301,500
14 June 202125.0525.2924.8924.8924.893,237,000
11 June 202125.1025.3425.0525.0725.073,568,000
10 June 202125.3125.5725.0225.1925.195,609,400
09 June 202125.2825.6025.2725.5525.554,111,400
08 June 202125.2825.7925.2725.4325.434,993,800
07 June 202125.3825.6425.3525.4425.443,854,000
04 June 202125.7225.7525.3225.3925.394,876,200
03 June 202126.2726.5625.8826.1026.105,921,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...