Direxion Daily S&P 500® Bear 3X ETF (SPXS)
6.08
-0.10
(-1.62%)
USD |
NYSEARCA |
Nov 21, 16:00
6.10
+0.02
(+0.33%)
After-Hours: 20:00
SPXS Price: 6.08 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 6.09 | 6.28 | 6.04 | 6.08 | 84.40M |
| Nov 20, 2024 | 6.19 | 6.37 | 6.17 | 6.18 | 65.55M |
| Nov 19, 2024 | 6.36 | 6.39 | 6.16 | 6.19 | 56.90M |
| Nov 18, 2024 | 6.31 | 6.34 | 6.20 | 6.24 | 45.49M |
| Nov 15, 2024 | 6.205 | 6.38 | 6.18 | 6.32 | 68.84M |
| Nov 14, 2024 | 5.96 | 6.10 | 5.95 | 6.08 | 58.75M |
| Nov 13, 2024 | 5.96 | 6.03 | 5.90 | 5.96 | 60.32M |
| Nov 12, 2024 | 5.92 | 6.05 | 5.90 | 5.97 | 57.22M |
| Nov 11, 2024 | 5.875 | 5.97 | 5.87 | 5.92 | 43.41M |
| Nov 08, 2024 | 5.99 | 5.99 | 5.88 | 5.92 | 46.21M |
| Nov 07, 2024 | 6.07 | 6.08 | 5.96 | 5.99 | 51.15M |
| Nov 06, 2024 | 6.19 | 6.327 | 6.10 | 6.13 | 85.18M |
| Nov 05, 2024 | 6.84 | 6.85 | 6.62 | 6.63 | 60.69M |
| Nov 04, 2024 | 6.82 | 6.94 | 6.77 | 6.88 | 55.34M |
| Nov 01, 2024 | 6.80 | 6.84 | 6.65 | 6.82 | 64.86M |
| Oct 31, 2024 | 6.66 | 6.904 | 6.66 | 6.89 | 52.60M |
| Oct 30, 2024 | 6.46 | 6.540 | 6.40 | 6.51 | 37.77M |
| Oct 29, 2024 | 6.52 | 6.56 | 6.41 | 6.45 | 35.30M |
| Oct 28, 2024 | 6.42 | 6.49 | 6.41 | 6.49 | 38.00M |
| 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 | 23.88M |
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
5.92
Minimum
Nov 08 2024
274.60
Maximum
Mar 23 2020
35.04
Average
20.70
Median
Jun 02 2022