Direxion Daily S&P 500® Bear 3X ETF (SPXS)
6.88
+0.06
(+0.88%)
USD |
NYSEARCA |
Nov 04, 16:00
6.88
0.00 (0.00%)
After-Hours: 20:00
SPXS Price: 6.88 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 6.82 | 6.94 | 6.77 | 6.88 | 55.17M |
| Nov 01, 2024 | 6.80 | 6.84 | 6.65 | 6.82 | 64.70M |
| Oct 31, 2024 | 6.66 | 6.904 | 6.66 | 6.89 | 52.01M |
| Oct 30, 2024 | 6.46 | 6.540 | 6.40 | 6.51 | 37.18M |
| Oct 29, 2024 | 6.52 | 6.56 | 6.41 | 6.45 | 35.30M |
| Oct 28, 2024 | 6.42 | 6.49 | 6.41 | 6.49 | 37.77M |
| Oct 25, 2024 | 6.45 | 6.57 | 6.35 | 6.54 | 42.64M |
| Oct 24, 2024 | 6.49 | 6.61 | 6.49 | 6.51 | 40.91M |
| Oct 23, 2024 | 6.45 | 6.676 | 6.43 | 6.55 | 53.66M |
| Oct 22, 2024 | 6.46 | 6.479 | 6.34 | 6.37 | 29.64M |
| Oct 21, 2024 | 6.36 | 6.46 | 6.32 | 6.36 | 35.93M |
| Oct 18, 2024 | 6.35 | 6.399 | 6.30 | 6.34 | 23.70M |
| Oct 17, 2024 | 6.27 | 6.40 | 6.27 | 6.40 | 37.38M |
| Oct 16, 2024 | 6.47 | 6.51 | 6.37 | 6.39 | 27.08M |
| Oct 15, 2024 | 6.31 | 6.51 | 6.305 | 6.48 | 36.73M |
| Oct 14, 2024 | 6.42 | 6.44 | 6.29 | 6.33 | 25.57M |
| Oct 11, 2024 | 6.60 | 6.60 | 6.45 | 6.47 | 35.62M |
| Oct 10, 2024 | 6.60 | 6.64 | 6.54 | 6.58 | 36.67M |
| Oct 09, 2024 | 6.68 | 6.71 | 6.53 | 6.55 | 34.65M |
| Oct 08, 2024 | 6.79 | 6.820 | 6.66 | 6.68 | 35.09M |
| Oct 07, 2024 | 6.75 | 6.920 | 6.73 | 6.87 | 39.45M |
| Oct 04, 2024 | 6.71 | 6.87 | 6.68 | 6.70 | 51.38M |
| Oct 03, 2024 | 6.89 | 6.95 | 6.790 | 6.87 | 49.21M |
| Oct 02, 2024 | 6.87 | 6.96 | 6.79 | 6.83 | 34.68M |
| Oct 01, 2024 | 6.66 | 6.92 | 6.66 | 6.84 | 62.80M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.33
Minimum
Oct 14 2024
274.60
Maximum
Mar 23 2020
36.54
Average
20.81
Median