ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.630 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2025 4.510 4.630 4.500 4.630 51,332,072 +0.07(+1.54%)
Jul 14, 2025 4.600 4.640 4.560 4.560 36,837,584 -0.04(-0.87%)
Jul 11, 2025 4.610 4.640 4.560 4.600 38,880,664 +0.07(+1.55%)
Jul 10, 2025 4.580 4.600 4.510 4.530 24,557,736 -0.04(-0.88%)
Jul 09, 2025 4.610 4.650 4.560 4.570 44,525,128 -0.09(-1.93%)
Jul 08, 2025 4.630 4.680 4.620 4.660 39,829,816 +0.01(+0.22%)
Jul 07, 2025 4.600 4.710 4.570 4.650 52,179,996 +0.11(+2.42%)
Jul 03, 2025 4.610 4.610 4.520 4.540 26,323,412 -0.10(-2.16%)
Jul 02, 2025 4.720 4.740 4.640 4.640 27,412,746 -0.07(-1.49%)
Jul 01, 2025 4.740 4.760 4.680 4.710 49,216,512 +0.02(+0.43%)
Jun 30, 2025 4.710 4.765 4.670 4.690 46,456,772 -0.07(-1.47%)
Jun 27, 2025 4.810 4.860 4.730 4.760 57,280,180 -0.08(-1.65%)
Jun 26, 2025 4.900 4.920 4.820 4.840 40,268,392 -0.10(-2.02%)
Jun 25, 2025 4.920 4.988 4.910 4.940 37,080,624 -0.01(-0.20%)
Jun 24, 2025 5.020 5.040 4.920 4.950 43,352,472 -0.17(-3.24%)
Jun 23, 2025 5.265 5.344 5.106 5.116 79,977,104 -0.17(-3.20%)
Jun 20, 2025 5.176 5.315 5.136 5.285 71,666,640 +0.05(+0.95%)
Jun 18, 2025 5.205 5.255 5.126 5.235 65,711,744 +0.02(+0.38%)
Jun 17, 2025 5.156 5.245 5.116 5.215 60,156,196 +0.12(+2.34%)
Jun 16, 2025 5.146 5.156 5.046 5.096 52,251,420 -0.15(-2.84%)
Jun 13, 2025 5.205 5.275 5.116 5.245 95,478,672 +0.19(+3.73%)
Jun 12, 2025 5.156 5.166 5.056 5.056 56,136,464 -0.06(-1.16%)
Jun 11, 2025 5.046 5.176 5.027 5.116 74,310,000 +0.05(+0.98%)
Jun 10, 2025 5.146 5.176 5.066 5.066 40,195,476 -0.09(-1.73%)
Jun 09, 2025 5.166 5.195 5.116 5.156 42,333,092 -0.01(-0.19%)
Jun 06, 2025 5.186 5.235 5.126 5.166 71,475,808 -0.17(-3.17%)
Jun 05, 2025 5.215 5.384 5.176 5.335 74,838,264 +0.09(+1.70%)
Jun 04, 2025 5.215 5.265 5.195 5.245 41,163,156 +0.01(+0.19%)
Jun 03, 2025 5.344 5.354 5.215 5.235 47,025,052 -0.09(-1.68%)
Jun 02, 2025 5.474 5.543 5.325 5.325 64,539,856 -0.09(-1.65%)
May 30, 2025 5.434 5.593 5.374 5.414 91,036,024 +0.02(+0.37%)
May 29, 2025 5.305 5.503 5.305 5.394 82,130,808 -0.06(-1.09%)
May 28, 2025 5.354 5.474 5.315 5.454 55,159,972 +0.09(+1.67%)
May 27, 2025 5.513 5.563 5.354 5.364 52,825,112 -0.35(-6.09%)
May 23, 2025 5.811 5.821 5.633 5.712 100,739,784 +0.13(+2.31%)
May 22, 2025 5.603 5.643 5.484 5.583 89,899,920 +0.00(+0.00%)
May 21, 2025 5.444 5.623 5.335 5.583 97,760,408 +0.27(+5.05%)
May 20, 2025 5.325 5.414 5.285 5.315 50,763,700 +0.06(+1.13%)
May 19, 2025 5.454 5.454 5.245 5.255 60,735,632 -0.02(-0.38%)
May 16, 2025 5.364 5.414 5.275 5.275 49,459,292 -0.10(-1.85%)
May 15, 2025 5.503 5.523 5.364 5.374 63,088,348 -0.08(-1.46%)
May 14, 2025 5.454 5.513 5.414 5.454 63,483,684 -0.01(-0.18%)
May 13, 2025 5.563 5.593 5.404 5.464 60,093,388 -0.12(-2.14%)
May 12, 2025 5.623 5.782 5.583 5.583 85,417,424 -0.61(-9.79%)
May 09, 2025 6.119 6.248 6.090 6.189 69,998,824 +0.03(+0.48%)
May 08, 2025 6.149 6.273 5.980 6.159 83,157,664 -0.13(-2.05%)
May 07, 2025 6.328 6.467 6.199 6.288 81,865,912 -0.07(-1.09%)
May 06, 2025 6.388 6.427 6.219 6.358 80,005,360 +0.16(+2.56%)
May 05, 2025 6.239 6.268 6.109 6.199 62,270,696 +0.10(+1.63%)
May 02, 2025 6.169 6.248 6.040 6.099 81,807,720 -0.28(-4.36%)
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 Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.