Get the Stockscreener App
9.61
2.73%
-0.27
Direxion Daily S&P 500 Bear -3X Shares Stock (SPXS) Price History
The historical daily chart and data for Direxion Daily S&P 500 Bear -3X Shares stock (SPXS), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $9.61.
- Direxion Daily S&P 500 Bear -3X Shares all-time high stock price is $1,677.00, occurred on April 11, 2014.
- The lowest Direxion Daily S&P 500 Bear -3X Shares stock price recorded was $8.65 on March 21, 2024. Since then, Direxion Daily S&P 500 Bear -3X Shares's stock price has risen over 11.10% to $9.61 now.
- The 52-week high stock price for SPXS is $18.62, representing a 93.76% increase from the current share price, occurred on May 04, 2023.
- The 52-week low stock price for SPXS is $8.65, indicating a -9.99% decrease from the current share price, occurred on March 21, 2024.
- The closing price of Direxion Daily S&P 500 Bear -3X Shares (SPXS) stock in the beginning of 2023 was $16.10. The stock closed the year at $22.30, a gain of over 38.51% for the year.
The table below shows more information about SPXS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $9.76 | $9.51 | $0.25 | 26,222,534.0 | -2.73% |
| Apr 25, 2024 | $10.23 | $9.83 | $0.40 | 38,882,854.0 | +1.33% |
| Apr 24, 2024 | $9.89 | $9.64 | $0.25 | 30,664,344.0 | +0.00% |
| Apr 23, 2024 | $10.01 | $9.71 | $0.295 | 28,477,805.0 | -3.47% |
| Apr 22, 2024 | $10.36 | $9.92 | $0.44 | 37,283,574.0 | -2.51% |
| Apr 19, 2024 | $10.45 | $10.05 | $0.40 | 52,114,048.0 | +2.47% |
| Apr 18, 2024 | $10.16 | $9.82 | $0.34 | 37,580,652.0 | +1.00% |
| Apr 17, 2024 | $10.11 | $9.69 | $0.415 | 46,873,611.0 | +1.62% |
| Apr 16, 2024 | $9.92 | $9.67 | $0.2498 | 57,189,347.0 | +0.82% |
| Apr 15, 2024 | $9.83 | $9.18 | $0.65 | 64,556,954.0 | +3.72% |
| Apr 12, 2024 | $9.51 | $9.16 | $0.35 | 44,916,426.0 | +4.32% |
| Apr 11, 2024 | $9.36 | $8.96 | $0.40 | 33,343,030.0 | -2.17% |
| Apr 10, 2024 | $9.34 | $9.13 | $0.21 | 50,187,644.0 | +3.13% |
| Apr 09, 2024 | $9.22 | $8.88 | $0.34 | 27,710,040.0 | -0.44% |
| Apr 08, 2024 | $9.03 | $8.91 | $0.12 | 22,306,476.0 | +0.00% |
| Apr 05, 2024 | $9.24 | $8.89 | $0.35 | 44,226,379.0 | -3.12% |
| Apr 04, 2024 | $9.30 | $8.72 | $0.58 | 39,066,012.0 | +3.92% |
| Apr 03, 2024 | $9.04 | $8.86 | $0.18 | 19,838,675.0 | -0.33% |
| Apr 02, 2024 | $9.09 | $8.96 | $0.1297 | 23,693,030.0 | +2.05% |
| Apr 01, 2024 | $8.85 | $8.68 | $0.17 | 19,495,321.0 | +0.57% |
Direxion Daily S&P 500 Bear -3X Shares Stock (SPXS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily S&P 500 Bear -3X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPXS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily S&P 500 Bear -3X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily S&P 500 Bear -3X Shares Stock (SPXS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $10.45 | $8.68 | $1.77 | 770,851,290.0 | +10.08% |
| Mar, 2024 | $9.84 | $8.65 | $1.19 | 444,077,533.0 | -9.53% |
| Feb, 2024 | $11.09 | $9.51 | $1.58 | 511,069,864.0 | -13.30% |
| Jan, 2024 | $12.26 | $10.57 | $1.69 | 544,514,074.0 | -3.64% |
Direxion Daily S&P 500 Bear -3X Shares Stock (SPXS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.36 | $11.38 | $1.98 | 421,778,539.0 | -12.23% |
| Nov, 2023 | $16.92 | $12.97 | $3.95 | 464,105,813.0 | -22.31% |
| Oct, 2023 | $18.09 | $14.71 | $3.38 | 580,930,350.0 | +7.35% |
| Sep, 2023 | $16.31 | $13.35 | $2.96 | 415,230,200.0 | +15.69% |
| Aug, 2023 | $15.29 | $12.89 | $2.40 | 495,352,906.0 | +6.15% |
| Jul, 2023 | $14.61 | $12.69 | $1.92 | 389,179,391.0 | -8.08% |
| Jun, 2023 | $17.05 | $13.88 | $3.17 | 455,715,837.0 | -17.23% |
| May, 2023 | $18.62 | $16.33 | $2.29 | 536,957,976.0 | -0.76% |
| Apr, 2023 | $18.61 | $17.02 | $1.59 | 424,904,823.0 | -3.90% |
| Mar, 2023 | $22.56 | $17.69 | $4.87 | 772,419,775.0 | -11.67% |
| Feb, 2023 | $20.41 | $16.97 | $3.44 | 556,968,789.0 | +8.20% |
| Jan, 2023 | $23.10 | $18.32 | $4.78 | 555,174,031.0 | -16.91% |
Direxion Daily S&P 500 Bear -3X Shares Stock (SPXS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $23.55 | $18.23 | $5.32 | 507,249,564.0 | +19.06% |
| Nov, 2022 | $25.91 | $18.71 | $7.20 | 460,480,984.0 | -17.31% |
| Oct, 2022 | $31.42 | $22.07 | $9.35 | 625,117,762.0 | -23.32% |
| Sep, 2022 | $29.56 | $19.88 | $9.68 | 564,689,924.0 | +30.88% |
| Aug, 2022 | $22.57 | $17.45 | $5.12 | 393,578,040.0 | +12.01% |
| Jul, 2022 | $27.92 | $20.00 | $7.92 | 356,373,497.0 | -24.42% |
| Jun, 2022 | $30.49 | $20.69 | $9.80 | 452,393,594.0 | +24.46% |
| May, 2022 | $27.55 | $19.76 | $7.79 | 603,790,028.0 | -4.93% |
| Apr, 2022 | $22.67 | $16.90 | $5.77 | 407,599,324.0 | +27.94% |
| Mar, 2022 | $23.36 | $16.48 | $6.88 | 458,075,736.0 | -13.04% |
| Feb, 2022 | $24.39 | $17.87 | $6.52 | 452,745,184.0 | +6.80% |
| Jan, 2022 | $23.12 | $15.87 | $7.25 | 407,736,130.0 | +15.75% |
0.06%
1.82%
Cap:
|
Volume (24h):