Direxion Daily S&P 500 Bear 3x Shares (SPXS)
NYSEARCA: SPXS · Real-Time Price · USD
37.43
+1.46 (4.06%)
Mar 6, 2026, 4:00 PM EST - Market closed
SPXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.28 | 37.86 | 36.85 | 37.43 | 37.43 | 4.06% | 25,234,725 |
| Mar 5, 2026 | 35.86 | 36.86 | 35.33 | 35.97 | 35.97 | 1.67% | 30,346,350 |
| Mar 4, 2026 | 35.93 | 36.26 | 35.07 | 35.38 | 35.38 | -2.10% | 21,605,562 |
| Mar 3, 2026 | 36.94 | 37.77 | 35.78 | 36.14 | 36.14 | 2.70% | 36,758,534 |
| Mar 2, 2026 | 36.37 | 36.47 | 34.84 | 35.19 | 35.19 | -0.03% | 18,695,216 |
| Feb 27, 2026 | 35.67 | 35.89 | 35.10 | 35.20 | 35.20 | 1.53% | 15,294,226 |
| Feb 26, 2026 | 34.10 | 35.42 | 34.09 | 34.67 | 34.67 | 1.67% | 13,290,280 |
| Feb 25, 2026 | 34.56 | 34.57 | 34.02 | 34.10 | 34.10 | -2.46% | 6,344,518 |
| Feb 24, 2026 | 35.84 | 36.13 | 34.82 | 34.96 | 34.96 | -2.16% | 8,383,946 |
| Feb 23, 2026 | 34.93 | 36.04 | 34.59 | 35.73 | 35.73 | 3.06% | 10,412,789 |
| Feb 20, 2026 | 35.79 | 35.86 | 34.59 | 34.67 | 34.67 | -1.98% | 14,260,814 |
| Feb 19, 2026 | 35.49 | 35.84 | 35.13 | 35.37 | 35.37 | 0.77% | 6,940,854 |
| Feb 18, 2026 | 35.45 | 35.64 | 34.65 | 35.10 | 35.10 | -1.49% | 8,840,294 |
| Feb 17, 2026 | 36.05 | 36.74 | 35.30 | 35.63 | 35.63 | -0.47% | 11,622,189 |
| Feb 13, 2026 | 35.80 | 36.45 | 35.07 | 35.80 | 35.80 | -0.03% | 16,257,675 |
| Feb 12, 2026 | 33.88 | 35.94 | 33.72 | 35.81 | 35.81 | 4.71% | 12,934,049 |
| Feb 11, 2026 | 33.54 | 34.61 | 33.44 | 34.20 | 34.20 | 0.09% | 10,057,799 |
| Feb 10, 2026 | 33.75 | 34.23 | 33.52 | 34.17 | 34.17 | 0.83% | 6,158,166 |
| Feb 9, 2026 | 34.55 | 34.72 | 33.60 | 33.89 | 33.89 | -1.37% | 7,498,201 |
| Feb 6, 2026 | 35.85 | 35.93 | 34.10 | 34.36 | 34.36 | -5.71% | 11,850,515 |
| Feb 5, 2026 | 35.92 | 36.71 | 35.50 | 36.44 | 36.44 | 3.85% | 15,063,282 |
| Feb 4, 2026 | 34.48 | 35.76 | 34.30 | 35.09 | 35.09 | 1.45% | 13,635,175 |
| Feb 3, 2026 | 33.61 | 35.38 | 33.49 | 34.59 | 34.59 | 2.67% | 8,974,726 |
| Feb 2, 2026 | 34.57 | 34.60 | 33.48 | 33.69 | 33.69 | -1.52% | 6,659,613 |
| Jan 30, 2026 | 34.22 | 34.90 | 33.87 | 34.21 | 34.21 | 1.03% | 14,131,683 |
| Jan 29, 2026 | 33.53 | 35.19 | 33.44 | 33.86 | 33.86 | 0.68% | 10,929,373 |
| Jan 28, 2026 | 33.41 | 33.87 | 33.29 | 33.63 | 33.63 | 0.06% | 8,563,951 |
| Jan 27, 2026 | 33.81 | 33.91 | 33.48 | 33.61 | 33.61 | -1.21% | 5,389,176 |
| Jan 26, 2026 | 34.36 | 34.44 | 33.81 | 34.02 | 34.02 | -1.51% | 6,225,858 |
| Jan 23, 2026 | 34.69 | 34.84 | 34.28 | 34.54 | 34.54 | 0.03% | 7,106,363 |
| Jan 22, 2026 | 34.39 | 34.84 | 34.20 | 34.53 | 34.53 | -1.51% | 10,292,142 |
| Jan 21, 2026 | 35.99 | 36.23 | 34.52 | 35.06 | 35.06 | -3.44% | 14,651,475 |
| Jan 20, 2026 | 35.73 | 36.46 | 35.24 | 36.31 | 36.31 | 6.11% | 9,567,967 |
| Jan 16, 2026 | 33.90 | 34.43 | 33.83 | 34.22 | 34.22 | 0.44% | 7,267,347 |
| Jan 15, 2026 | 33.72 | 34.21 | 33.59 | 34.07 | 34.07 | -0.76% | 6,806,979 |
| Jan 14, 2026 | 34.24 | 34.95 | 34.14 | 34.33 | 34.33 | 1.54% | 8,432,691 |
| Jan 13, 2026 | 33.57 | 34.16 | 33.48 | 33.81 | 33.81 | 0.63% | 8,098,854 |
| Jan 12, 2026 | 34.26 | 34.27 | 33.48 | 33.60 | 33.60 | -0.44% | 5,545,475 |
| Jan 9, 2026 | 34.27 | 34.48 | 33.58 | 33.75 | 33.75 | -1.86% | 6,255,067 |
| Jan 8, 2026 | 34.50 | 34.70 | 34.23 | 34.39 | 34.39 | 0.09% | 6,342,727 |
| Jan 7, 2026 | 33.99 | 34.40 | 33.72 | 34.36 | 34.36 | 1.00% | 6,609,979 |
| Jan 6, 2026 | 34.62 | 34.64 | 33.95 | 34.02 | 34.02 | -1.76% | 6,263,640 |
| Jan 5, 2026 | 34.82 | 34.83 | 34.37 | 34.63 | 34.63 | -1.95% | 6,371,078 |
| Jan 2, 2026 | 34.93 | 35.84 | 34.74 | 35.32 | 35.32 | -0.42% | 9,168,909 |
| Dec 31, 2025 | 34.68 | 35.50 | 34.65 | 35.47 | 35.47 | 2.34% | 4,425,934 |
| Dec 30, 2025 | 34.60 | 34.74 | 34.44 | 34.66 | 34.66 | 0.41% | 2,622,972 |
| Dec 29, 2025 | 34.58 | 34.79 | 34.34 | 34.52 | 34.52 | 1.08% | 4,325,870 |
| Dec 26, 2025 | 34.10 | 34.30 | 33.96 | 34.15 | 34.15 | 0.12% | 3,279,877 |
| Dec 24, 2025 | 34.47 | 34.49 | 34.04 | 34.11 | 34.11 | -0.93% | 4,097,620 |
| Dec 23, 2025 | 35.06 | 35.06 | 34.41 | 34.43 | 34.43 | -1.88% | 5,601,536 |
| Dec 22, 2025 | 35.22 | 35.42 | 35.01 | 35.09 | 34.90 | -1.82% | 4,001,612 |
| Dec 19, 2025 | 36.38 | 36.41 | 35.66 | 35.74 | 35.54 | -2.64% | 6,785,854 |
| Dec 18, 2025 | 36.51 | 36.96 | 35.99 | 36.71 | 36.51 | -2.24% | 10,315,382 |
| Dec 17, 2025 | 36.17 | 37.57 | 36.09 | 37.55 | 37.34 | 3.39% | 8,098,056 |
| Dec 16, 2025 | 36.27 | 36.94 | 35.98 | 36.32 | 36.12 | 0.86% | 8,810,586 |
| Dec 15, 2025 | 35.23 | 36.25 | 35.22 | 36.01 | 35.81 | 0.50% | 6,528,236 |
| Dec 12, 2025 | 34.85 | 36.22 | 34.76 | 35.83 | 35.63 | 3.35% | 11,846,651 |
| Dec 11, 2025 | 35.29 | 35.74 | 34.65 | 34.67 | 34.48 | -0.66% | 10,138,920 |
| Dec 10, 2025 | 35.69 | 35.87 | 34.69 | 34.90 | 34.71 | -1.91% | 6,738,664 |
| Dec 9, 2025 | 35.58 | 35.66 | 35.23 | 35.58 | 35.38 | 0.25% | 4,748,715 |
| Dec 8, 2025 | 35.05 | 35.80 | 35.03 | 35.49 | 35.29 | 0.94% | 4,689,004 |
| Dec 5, 2025 | 35.19 | 35.33 | 34.75 | 35.16 | 34.97 | -0.40% | 4,647,530 |
| Dec 4, 2025 | 35.17 | 35.77 | 35.16 | 35.30 | 35.11 | -0.20% | 4,558,678 |
| Dec 3, 2025 | 35.90 | 36.04 | 35.22 | 35.37 | 35.18 | -1.04% | 5,349,188 |
| Dec 2, 2025 | 35.66 | 36.08 | 35.37 | 35.74 | 35.54 | -0.45% | 4,730,710 |
| Dec 1, 2025 | 36.14 | 36.16 | 35.49 | 35.90 | 35.70 | 1.38% | 6,620,448 |
| Nov 28, 2025 | 35.83 | 35.87 | 35.38 | 35.41 | 35.21 | -1.53% | 2,913,267 |
| Nov 26, 2025 | 36.28 | 36.43 | 35.64 | 35.96 | 35.76 | -1.99% | 6,335,436 |
| Nov 25, 2025 | 37.78 | 38.48 | 36.49 | 36.69 | 36.49 | -2.81% | 8,657,998 |
| Nov 24, 2025 | 38.82 | 39.03 | 37.50 | 37.75 | 37.54 | -4.31% | 8,819,304 |
| Nov 21, 2025 | 40.22 | 41.01 | 38.44 | 39.45 | 39.23 | -2.90% | 18,535,836 |
| Nov 20, 2025 | 37.03 | 40.74 | 36.58 | 40.63 | 40.41 | 4.64% | 23,359,780 |
| Nov 19, 2025 | 39.17 | 39.53 | 38.00 | 38.83 | 38.62 | -1.07% | 10,315,567 |
| Nov 18, 2025 | 38.92 | 40.01 | 38.41 | 39.25 | 39.03 | 2.53% | 14,698,801 |
| Nov 17, 2025 | 37.64 | 38.88 | 36.96 | 38.28 | 38.07 | 2.79% | 15,819,598 |
| Nov 14, 2025 | 38.33 | 38.68 | 36.61 | 37.24 | 37.03 | 0.19% | 12,354,960 |
| Nov 13, 2025 | 35.86 | 37.41 | 35.80 | 37.17 | 36.97 | 5.00% | 13,786,571 |
| Nov 12, 2025 | 35.17 | 35.77 | 35.15 | 35.40 | 35.20 | -0.11% | 5,901,061 |
| Nov 11, 2025 | 35.92 | 36.11 | 35.35 | 35.44 | 35.24 | -0.64% | 4,471,610 |
| Nov 10, 2025 | 36.37 | 36.73 | 35.54 | 35.67 | 35.47 | -4.63% | 5,466,072 |
| Nov 7, 2025 | 37.92 | 39.05 | 37.38 | 37.40 | 37.19 | -0.19% | 8,972,060 |
| Nov 6, 2025 | 36.48 | 37.73 | 36.33 | 37.47 | 37.26 | 3.25% | 6,886,780 |
| Nov 5, 2025 | 36.71 | 36.84 | 35.75 | 36.29 | 36.09 | -0.96% | 4,839,096 |
| Nov 4, 2025 | 36.50 | 36.76 | 35.93 | 36.64 | 36.44 | 3.62% | 5,521,753 |
| Nov 3, 2025 | 35.01 | 35.91 | 35.00 | 35.36 | 35.17 | -0.53% | 4,188,632 |
| Oct 31, 2025 | 35.05 | 35.97 | 35.05 | 35.55 | 35.35 | -0.84% | 6,941,205 |
| Oct 30, 2025 | 35.25 | 35.86 | 34.94 | 35.85 | 35.65 | 3.28% | 6,382,573 |
| Oct 29, 2025 | 34.49 | 35.38 | 34.35 | 34.71 | 34.52 | -0.06% | 6,294,839 |
| Oct 28, 2025 | 34.73 | 35.08 | 34.45 | 34.73 | 34.54 | -0.77% | 3,828,887 |
| Oct 27, 2025 | 35.40 | 35.50 | 34.96 | 35.00 | 34.81 | -3.55% | 4,098,673 |
| Oct 24, 2025 | 36.40 | 36.53 | 36.06 | 36.29 | 36.09 | -2.31% | 4,614,458 |
| Oct 23, 2025 | 37.76 | 37.80 | 36.97 | 37.15 | 36.95 | -1.67% | 4,062,544 |
| Oct 22, 2025 | 37.08 | 38.53 | 37.08 | 37.78 | 37.57 | 1.61% | 5,346,075 |
| Oct 21, 2025 | 37.16 | 37.39 | 36.92 | 37.18 | 36.98 | - | 3,189,489 |
| Oct 20, 2025 | 37.86 | 37.87 | 37.01 | 37.18 | 36.98 | -3.05% | 3,284,953 |
| Oct 17, 2025 | 39.21 | 39.45 | 38.12 | 38.35 | 38.14 | -1.54% | 6,615,688 |
| Oct 16, 2025 | 37.89 | 39.56 | 37.57 | 38.95 | 38.74 | 2.04% | 6,888,606 |
| Oct 15, 2025 | 37.88 | 39.25 | 37.28 | 38.17 | 37.96 | -1.27% | 5,466,630 |
| Oct 14, 2025 | 39.53 | 40.23 | 38.04 | 38.66 | 38.45 | 0.42% | 7,833,877 |
| Oct 13, 2025 | 38.94 | 39.11 | 38.21 | 38.50 | 38.29 | -4.56% | 6,179,030 |