About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.770 -0.060 (-1.03%)
Official Closing Price Updated: 8:00 PM EST, Feb 5, 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 (%)
Feb 05, 2025 5.870 5.935 5.770 5.770 50,024,976 -0.06(-1.03%)
Feb 04, 2025 5.960 5.980 5.820 5.830 62,401,628 -0.13(-2.18%)
Feb 03, 2025 6.110 6.170 5.880 5.960 91,402,768 +0.13(+2.23%)
Jan 31, 2025 5.670 5.860 5.600 5.830 81,201,264 +0.09(+1.57%)
Jan 30, 2025 5.760 5.860 5.690 5.740 57,702,228 -0.08(-1.37%)
Jan 29, 2025 5.780 5.900 5.760 5.820 70,804,888 +0.08(+1.39%)
Jan 28, 2025 5.860 5.960 5.720 5.740 47,986,920 -0.14(-2.38%)
Jan 27, 2025 6.020 6.030 5.880 5.880 104,935,664 +0.23(+4.07%)
Jan 24, 2025 5.600 5.690 5.577 5.650 42,466,024 +0.05(+0.89%)
Jan 23, 2025 5.710 5.720 5.600 5.600 36,618,904 -0.09(-1.58%)
Jan 22, 2025 5.700 5.720 5.650 5.690 45,415,768 -0.09(-1.56%)
Jan 21, 2025 5.850 5.920 5.780 5.780 52,698,400 -0.16(-2.69%)
Jan 17, 2025 5.960 6.010 5.890 5.940 52,874,944 -0.18(-2.94%)
Jan 16, 2025 6.040 6.140 6.030 6.120 79,020,496 +0.05(+0.82%)
Jan 15, 2025 6.150 6.200 6.040 6.070 80,902,448 -0.36(-5.60%)
Jan 14, 2025 6.350 6.550 6.331 6.430 93,492,112 +0.00(+0.00%)
Jan 13, 2025 6.640 6.650 6.430 6.430 90,554,432 -0.03(-0.46%)
Jan 10, 2025 6.310 6.540 6.300 6.460 93,758,944 +0.28(+4.53%)
Jan 08, 2025 6.210 6.320 6.150 6.180 79,713,320 -0.02(-0.32%)
Jan 07, 2025 5.940 6.260 5.930 6.200 96,710,536 +0.20(+3.33%)
Jan 06, 2025 5.970 6.050 5.860 6.000 87,759,304 -0.10(-1.64%)
Jan 03, 2025 6.240 6.280 6.080 6.100 60,379,184 -0.23(-3.63%)
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%)
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.