Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Etf Ticker Symbol | Market | Type |
|---|---|---|---|
| Direxion Daily S&P 500 Bear 3X Shares New | SPXS | AMEX | Exchange Traded Fund |
| Price Change | Change Percent | Etf Price | Last Traded
|
|
|---|---|---|---|---|
| -0.2796 | -2.83% | 9.6004 | 16:18:23 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 9.72 | 9.51 | 9.76 | 9.61 | 9.88 |
SPXS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10.12 | 10.45 | 9.51 | 10.01 | 37,655,282 | -0.5196 | -5.13% |
| 1 Month | 8.71 | 10.45 | 8.68 | 9.57 | 37,958,384 | 0.8904 | 10.22% |
| 3 Months | 10.70 | 10.72 | 8.65 | 9.63 | 28,398,267 | -1.10 | -10.28% |
| 6 Months | 17.17 | 18.09 | 8.65 | 11.22 | 25,776,422 | -7.57 | -44.09% |
| 1 Year | 18.20 | 18.62 | 8.65 | 13.12 | 24,160,529 | -8.60 | -47.25% |
| 3 Years | 26.63 | 31.42 | 8.65 | 18.22 | 20,275,762 | -17.03 | -63.95% |
| 5 Years | 18.98 | 40.41 | 3.67 | 15.22 | 21,333,318 | -9.38 | -49.42% |
SPXS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 9.88 | 0.14 | 1.39% | 10.14 | 10.23 | 9.83 | 39,239,236 |
| Apr 24 2024 | 9.745 | -0.01 | -0.05% | 9.68 | 9.89 | 9.64 | 30,956,209 |
| Apr 23 2024 | 9.75 | -0.35 | -3.47% | 9.97 | 10.005 | 9.71 | 28,582,402 |
| Apr 22 2024 | 10.10 | -0.26 | -2.51% | 10.20 | 10.36 | 9.92 | 37,309,853 |
| Apr 19 2024 | 10.36 | 0.25 | 2.47% | 10.12 | 10.45 | 10.05 | 52,188,710 |
| Apr 18 2024 | 10.11 | 0.10 | 1.00% | 9.96 | 10.16 | 9.82 | 37,677,582 |
| Apr 17 2024 | 10.01 | 0.16 | 1.62% | 9.70 | 10.105 | 9.69 | 47,071,226 |
| Apr 16 2024 | 9.85 | 0.08 | 0.82% | 9.76 | 9.9199 | 9.6701 | 57,247,990 |
| Apr 15 2024 | 9.77 | 0.35 | 3.72% | 9.19 | 9.83 | 9.18 | 64,898,322 |
| Apr 12 2024 | 9.42 | 0.39 | 4.32% | 9.23 | 9.51 | 9.16 | 44,973,672 |
| Apr 11 2024 | 9.03 | -0.20 | -2.17% | 9.16 | 9.36 | 8.96 | 33,369,979 |
| Apr 10 2024 | 9.23 | 0.28 | 3.13% | 9.27 | 9.34 | 9.13 | 50,248,208 |
| Apr 09 2024 | 8.95 | -0.04 | -0.44% | 8.90 | 9.22 | 8.88 | 27,881,381 |
| Apr 08 2024 | 8.99 | 0.00 | 0.00% | 8.97 | 9.03 | 8.91 | 23,067,183 |
| Apr 05 2024 | 8.99 | -0.29 | -3.13% | 9.22 | 9.24 | 8.89 | 44,275,674 |
| Apr 04 2024 | 9.28 | 0.35 | 3.92% | 8.74 | 9.30 | 8.72 | 39,213,776 |
| Apr 03 2024 | 8.93 | -0.03 | -0.33% | 9.04 | 9.04 | 8.86 | 19,826,964 |
| Apr 02 2024 | 8.96 | 0.18 | 2.05% | 9.00 | 9.0897 | 8.96 | 23,651,446 |
| Apr 01 2024 | 8.78 | 0.04 | 0.46% | 8.71 | 8.85 | 8.68 | 19,529,489 |
| Mar 28 2024 | 8.74 | 0.01 | 0.11% | 8.73 | 8.76 | 8.66 | 16,270,816 |
| Mar 27 2024 | 8.73 | -0.20 | -2.24% | 8.80 | 8.92 | 8.73 | 18,318,994 |
| Mar 26 2024 | 8.93 | 0.05 | 0.56% | 8.80 | 8.96 | 8.795 | 12,926,645 |
