SPXS Price

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

16.64 -0.66 (-3.82%) USD | NYSEARCA | May 26, 16:00

16.60 -0.04 (-0.24%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2008. Upgrade now.

Date	Open	High	Low	Close	Volume
May 26, 2023	17.22	17.23	16.54	16.64	23.62M
May 25, 2023	17.26	17.57	17.08	17.30	29.24M
May 24, 2023	17.55	17.88	17.49	17.70	25.49M
May 23, 2023	16.97	17.39	16.85	17.32	19.62M
May 22, 2023	16.79	16.94	16.57	16.76	16.55M
May 19, 2023	16.59	16.93	16.52	16.76	27.88M
May 18, 2023	17.23	17.25	16.63	16.70	36.47M
May 17, 2023	17.54	17.76	17.08	17.17	25.30M
May 16, 2023	17.61	17.81	17.48	17.81	16.67M
May 15, 2023	17.55	17.80	17.39	17.45	19.39M
May 12, 2023	17.38	17.94	17.36	17.63	24.24M
May 11, 2023	17.55	17.80	17.49	17.52	30.00M
May 10, 2023	17.30	17.94	17.20	17.42	28.04M
May 09, 2023	17.65	17.69	17.52	17.65	13.66M
May 08, 2023	17.41	17.61	17.36	17.42	15.58M
May 05, 2023	17.93	17.98	17.28	17.43	30.14M
May 04, 2023	18.20	18.62	18.16	18.42	44.28M
May 03, 2023	17.62	18.06	17.28	18.04	31.06M
May 02, 2023	17.19	18.04	17.17	17.65	30.20M
May 01, 2023	17.09	17.11	16.82	17.08	17.13M
Apr 28, 2023	17.58	17.59	17.02	17.02	30.13M
Apr 27, 2023	18.20	18.22	17.41	17.46	33.42M
Apr 26, 2023	18.20	18.61	18.06	18.52	23.62M
Apr 25, 2023	17.72	18.30	17.65	18.28	24.62M
Apr 24, 2023	17.55	17.72	17.40	17.46	15.69M

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).

Read full definition.

Price Range, Past 5 Years

16.09

Minimum

Jan 03 2022

381.60

Maximum

Dec 24 2018

96.88

Average

43.90

Median

Nov 16 2020

Price Benchmarks