Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.150 -0.180 (-2.84%)
Streaming Delayed Price Updated: 11:38 AM EST, Jan 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 02, 2025 6.170 6.460 6.110 6.330 123,571,384 +0.05(+0.80%)
Dec 31, 2024 6.280 0 +0.08(+1.29%)
Dec 30, 2024 6.210 6.320 6.090 6.200 77,067,040 +0.20(+3.33%)
Dec 27, 2024 5.920 6.120 5.910 6.000 81,693,888 +0.20(+3.45%)
Dec 26, 2024 5.860 5.900 5.770 5.800 51,614,348 +0.00(+0.00%)
Dec 24, 2024 5.960 5.980 5.800 5.800 34,767,264 -0.19(-3.17%)
Dec 23, 2024 6.110 6.220 5.971 5.990 81,520,800 -0.12(-1.96%)
Dec 20, 2024 6.408 6.434 5.951 6.110 115,811,784 -0.21(-3.30%)
Dec 19, 2024 6.140 6.328 6.090 6.318 96,840,704 +0.02(+0.31%)
Dec 18, 2024 5.793 6.318 5.723 6.298 79,786,272 +0.52(+8.92%)
Dec 17, 2024 5.793 5.832 5.763 5.783 52,776,464 +0.07(+1.22%)
Dec 16, 2024 5.733 5.763 5.683 5.713 38,708,304 -0.07(-1.20%)
Dec 13, 2024 5.723 5.822 5.703 5.783 52,878,076 +0.02(+0.34%)
Dec 12, 2024 5.713 5.773 5.693 5.763 48,934,900 +0.09(+1.57%)
Dec 11, 2024 5.733 5.743 5.654 5.674 30,229,690 -0.14(-2.39%)
Dec 10, 2024 5.743 5.832 5.723 5.812 31,804,946 +0.05(+0.86%)
Dec 09, 2024 5.674 5.773 5.664 5.763 42,457,876 +0.10(+1.75%)
Dec 06, 2024 5.674 5.693 5.624 5.664 30,597,290 -0.03(-0.52%)
Dec 05, 2024 5.674 5.703 5.634 5.693 36,633,544 +0.03(+0.53%)
Dec 04, 2024 5.713 5.743 5.654 5.664 25,334,594 -0.10(-1.72%)
Dec 03, 2024 5.773 5.812 5.753 5.763 31,269,894 +0.00(+0.00%)
Dec 02, 2024 5.793 5.803 5.753 5.763 29,815,342 -0.03(-0.51%)
Nov 29, 2024 5.892 5.892 5.773 5.793 19,056,472 -0.11(-1.85%)
Nov 27, 2024 5.852 5.941 5.842 5.902 34,369,244 +0.07(+1.19%)
Nov 26, 2024 5.902 5.922 5.822 5.832 46,594,528 -0.11(-1.84%)
Nov 25, 2024 5.872 6.001 5.832 5.941 55,293,696 -0.04(-0.66%)
Nov 22, 2024 6.050 6.060 5.961 5.981 50,477,700 -0.05(-0.82%)
Nov 21, 2024 6.050 6.229 5.991 6.031 85,295,480 -0.10(-1.62%)
Nov 20, 2024 6.130 6.318 6.120 6.130 66,544,804 -0.01(-0.16%)
Nov 19, 2024 6.308 6.338 6.110 6.140 57,421,872 -0.05(-0.80%)
Nov 18, 2024 6.259 6.289 6.150 6.189 45,947,508 -0.08(-1.27%)
Nov 15, 2024 6.150 6.328 6.130 6.269 70,036,816 +0.24(+3.95%)
Nov 14, 2024 5.912 6.050 5.902 6.031 59,415,024 +0.12(+2.01%)
Nov 13, 2024 5.902 5.981 5.852 5.912 60,868,884 -0.01(-0.17%)
Nov 12, 2024 5.872 6.001 5.852 5.922 57,789,468 +0.05(+0.84%)
Nov 11, 2024 5.832 5.922 5.822 5.872 43,866,296 +0.00(+0.00%)
Nov 08, 2024 5.941 5.941 5.832 5.872 46,926,400 -0.07(-1.17%)
Nov 07, 2024 6.021 6.031 5.912 5.941 51,747,792 -0.14(-2.28%)
Nov 06, 2024 6.140 6.276 6.050 6.080 86,395,392 -0.50(-7.54%)
Nov 05, 2024 6.784 6.794 6.566 6.576 61,332,972 -0.25(-3.63%)
Nov 04, 2024 6.765 6.884 6.715 6.824 55,735,736 +0.06(+0.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.