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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 12, 2026	37.68	38.55	37.60	38.51	25,030,484	+1.69(+4.59%)
Mar 11, 2026	36.61	37.30	36.20	36.82	17,983,674	+0.14(+0.38%)
Mar 10, 2026	36.57	37.06	35.66	36.68	30,678,568	+0.22(+0.60%)
Mar 09, 2026	38.46	39.12	36.20	36.46	39,670,360	-0.97(-2.59%)
Mar 06, 2026	37.28	37.86	36.85	37.43	25,281,902	+1.46(+4.06%)
Mar 05, 2026	35.86	36.86	35.33	35.97	30,468,968	+0.59(+1.67%)
Mar 04, 2026	35.93	36.26	35.07	35.38	21,596,204	-0.76(-2.10%)
Mar 03, 2026	36.94	37.77	35.77	36.14	36,879,480	+0.95(+2.70%)
Mar 02, 2026	36.37	36.47	34.84	35.19	18,658,604	-0.01(-0.03%)
Feb 27, 2026	35.67	35.89	35.10	35.20	15,357,498	+0.53(+1.53%)
Feb 26, 2026	34.10	35.42	34.09	34.67	13,412,846	+0.57(+1.67%)
Feb 25, 2026	34.56	34.57	34.02	34.10	6,772,517	-0.86(-2.46%)
Feb 24, 2026	35.84	36.12	34.82	34.96	8,375,317	-0.77(-2.16%)
Feb 23, 2026	34.92	36.04	34.59	35.73	10,400,918	+1.06(+3.06%)
Feb 20, 2026	35.79	35.86	34.59	34.67	14,300,668	-0.70(-1.98%)
Feb 19, 2026	35.49	35.84	35.13	35.37	7,011,797	+0.27(+0.77%)
Feb 18, 2026	35.45	35.64	34.65	35.10	8,888,025	-0.53(-1.49%)
Feb 17, 2026	36.05	36.74	35.30	35.63	11,668,513	-0.17(-0.47%)
Feb 13, 2026	35.80	36.45	35.07	35.80	16,265,898	-0.01(-0.03%)
Feb 12, 2026	33.88	35.94	33.72	35.81	12,996,080	+1.61(+4.71%)
Feb 11, 2026	33.54	34.61	33.44	34.20	10,077,087	+0.03(+0.09%)
Feb 10, 2026	33.75	34.23	33.52	34.17	6,218,198	+0.28(+0.83%)
Feb 09, 2026	34.55	34.72	33.60	33.89	7,521,574	-0.47(-1.37%)
Feb 06, 2026	35.85	35.93	34.10	34.36	11,856,308	-2.08(-5.71%)
Feb 05, 2026	35.92	36.70	35.49	36.44	15,183,324	+1.35(+3.85%)
Feb 04, 2026	34.48	35.76	34.30	35.09	13,633,348	+0.50(+1.45%)
Feb 03, 2026	33.61	35.38	33.49	34.59	8,974,382	+0.90(+2.67%)
Feb 02, 2026	34.57	34.60	33.48	33.69	6,694,663	-0.52(-1.52%)
Jan 30, 2026	34.22	34.90	33.87	34.21	14,164,770	+0.35(+1.03%)
Jan 29, 2026	33.53	35.19	33.44	33.86	10,900,402	+0.23(+0.68%)
Jan 28, 2026	33.41	33.87	33.29	33.63	8,496,261	+0.02(+0.06%)
Jan 27, 2026	33.81	33.91	33.48	33.61	5,316,125	-0.41(-1.21%)
Jan 26, 2026	34.36	34.44	33.81	34.02	6,280,615	-0.52(-1.51%)
Jan 23, 2026	34.69	34.84	34.27	34.54	7,115,575	+0.01(+0.03%)
Jan 22, 2026	34.39	34.84	34.20	34.53	10,289,114	-0.53(-1.51%)
Jan 21, 2026	35.99	36.23	34.52	35.06	14,642,899	-1.25(-3.44%)
Jan 20, 2026	35.73	36.46	35.24	36.31	9,602,990	+2.09(+6.11%)
Jan 16, 2026	33.90	34.43	33.83	34.22	7,277,056	+0.15(+0.44%)
Jan 15, 2026	33.72	34.21	33.59	34.07	6,841,707	-0.26(-0.76%)
Jan 14, 2026	34.24	34.95	34.13	34.33	8,426,427	+0.52(+1.54%)
Jan 13, 2026	33.57	34.16	33.48	33.81	8,098,402	+0.21(+0.63%)
Jan 12, 2026	34.26	34.27	33.48	33.60	5,538,498	-0.15(-0.44%)
Jan 09, 2026	34.27	34.48	33.57	33.75	6,260,901	-0.64(-1.86%)
Jan 08, 2026	34.50	34.70	34.23	34.39	6,338,758	+0.03(+0.09%)
Jan 07, 2026	33.99	34.40	33.72	34.36	6,608,635	+0.34(+1.00%)
Jan 06, 2026	34.62	34.63	33.95	34.02	6,304,273	-0.61(-1.76%)
Jan 05, 2026	34.82	34.83	34.37	34.63	6,366,913	-0.69(-1.95%)

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 Privacy Policy and Terms Of Service.