Direxion Daily S&P 500® Bear 3X Shares

SPXS
🏛️ usa →
3.87
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.32 16.42 16.19 16.38 7.7M
2021-12-30 16.09 16.31 15.98 16.27 5.1M
2021-12-29 16.19 16.29 16.03 16.14 6.9M
2021-12-28 16.12 16.28 16.00 16.18 6.9M
2021-12-27 16.73 16.73 16.15 16.15 9.7M
2021-12-23 17.07 17.09 16.70 16.86 8.7M
2021-12-22 17.76 17.78 17.18 17.18 7.6M
2021-12-21 18.27 18.57 17.70 17.72 11.5M
2021-12-20 18.80 19.18 18.67 18.71 13.5M
2021-12-17 17.95 18.36 17.59 18.15 17.3M
2021-12-16 16.91 17.77 16.88 17.58 15.6M
2021-12-15 17.96 18.28 17.10 17.12 19.7M
2021-12-14 18.03 18.34 17.71 17.99 11.4M
2021-12-13 17.21 17.65 17.19 17.60 6.8M
2021-12-10 17.34 17.65 17.14 17.16 10.8M
2021-12-09 17.46 17.68 17.35 17.65 9.6M
2021-12-08 17.40 17.61 17.26 17.30 8.3M
2021-12-07 17.91 17.93 17.38 17.45 16.0M
2021-12-06 18.96 19.28 18.35 18.62 13.0M
2021-12-03 18.60 19.85 18.44 19.29 18.2M
2021-12-02 19.58 19.73 18.58 18.82 20.5M
2021-12-01 18.31 19.73 17.93 19.72 14.3M
2021-11-30 18.31 19.10 18.08 19.03 17.7M
2021-11-29 18.08 18.37 17.78 18.00 10.8M
2021-11-26 18.34 18.85 18.17 18.73 14.4M
2021-11-24 17.91 18.03 17.53 17.54 7.7M
2021-11-23 17.80 18.11 17.59 17.67 10.1M
2021-11-22 17.39 17.78 17.08 17.75 6.6M
2021-11-19 17.52 17.66 17.39 17.60 5.5M
2021-11-18 17.57 17.89 17.48 17.50 6.1M
2021-11-17 17.60 17.77 17.57 17.68 5.7M
2021-11-16 17.82 17.82 17.43 17.56 5.1M
2021-11-15 17.63 17.91 17.62 17.78 4.2M
2021-11-12 18.07 18.17 17.73 17.80 7.4M
2021-11-11 18.03 18.21 18.03 18.21 4.1M
2021-11-10 17.99 18.41 17.80 18.22 8.7M
2021-11-09 17.58 17.97 17.55 17.79 8.7M
2021-11-08 17.53 17.71 17.48 17.62 5.6M
2021-11-05 17.59 17.86 17.43 17.69 9.0M
2021-11-04 18.04 18.08 17.85 17.85 6.9M
2021-11-03 18.52 18.59 18.07 18.12 6.4M
2021-11-02 18.66 18.68 18.42 18.45 5.1M
2021-11-01 18.62 18.91 18.60 18.67 5.3M
2021-10-29 19.20 19.23 18.74 18.77 7.3M
2021-10-27 19.14 19.47 19.06 19.46 6.3M
2021-10-26 19.04 19.26 18.88 19.22 6.2M
2021-10-25 19.42 19.67 19.21 19.25 5.7M
2021-10-22 19.57 19.84 19.38 19.56 9.0M
2021-10-21 19.74 19.81 19.48 19.50 5.5M
2021-10-20 19.83 19.86 19.62 19.66 5.3M
2021-10-19 20.12 20.23 19.90 19.90 5.8M
2021-10-18 20.82 20.92 20.33 20.35 6.2M
2021-10-15 20.70 20.82 20.51 20.55 9.8M
2021-10-14 21.55 21.64 21.02 21.04 10.9M
2021-10-13 22.24 22.73 22.02 22.18 11.9M
2021-10-12 22.08 22.53 22.02 22.39 12.0M
2021-10-11 21.88 22.25 21.41 22.23 9.5M
2021-10-08 21.52 21.87 21.47 21.76 9.5M
2021-10-07 21.68 21.72 21.19 21.64 10.7M
2021-10-06 23.11 23.38 22.19 22.23 15.5M
2021-10-05 22.99 23.11 22.12 22.51 10.0M
2021-10-04 22.57 23.60 22.41 23.23 14.9M
2021-10-01 22.89 23.50 22.08 22.36 14.4M
2021-09-30 22.13 23.22 22.01 23.18 16.7M
2021-09-29 22.25 22.47 21.97 22.38 10.5M
2021-09-28 21.64 22.60 21.58 22.50 18.4M
2021-09-27 21.18 21.31 21.01 21.19 6.7M
2021-09-24 21.37 21.41 20.92 21.01 10.0M
2021-09-23 21.63 21.67 20.88 21.12 10.0M
2021-09-22 22.20 22.37 21.55 21.92 13.1M
2021-09-21 22.14 22.69 21.93 22.61 15.0M
2021-09-20 22.42 23.29 22.17 22.54 17.5M
2021-09-17 20.99 21.52 20.91 21.47 8.1M
2021-09-16 20.82 21.30 20.69 20.87 8.0M
2021-09-15 21.21 21.40 20.68 20.75 7.2M
2021-09-14 20.75 21.42 20.71 21.29 8.2M
2021-09-13 20.65 21.30 20.62 20.94 9.3M
2021-09-10 20.33 21.13 20.27 21.10 8.6M
2021-09-09 20.40 20.66 20.14 20.62 5.8M
2021-09-08 20.39 20.64 20.26 20.38 5.7M
2021-09-07 20.14 20.39 20.12 20.28 3.8M
2021-09-03 20.23 20.28 20.00 20.07 4.1M
2021-09-02 20.05 20.23 19.95 20.05 3.2M
2021-09-01 20.14 20.29 20.07 20.24 3.0M
2021-08-31 20.20 20.37 20.15 20.29 4.3M
2021-08-30 20.37 20.40 20.08 20.17 4.5M
2021-08-27 20.89 20.91 20.41 20.49 6.0M
2021-08-26 20.72 21.05 20.67 21.01 7.5M
2021-08-25 20.76 20.83 20.60 20.68 2.9M
2021-08-24 20.79 20.87 20.72 20.80 3.1M
2021-08-23 21.20 21.20 20.76 20.89 5.8M
2021-08-20 21.93 22.01 21.41 21.45 7.0M
2021-08-19 22.54 22.56 21.80 21.98 12.4M
2021-08-18 21.56 22.14 21.31 22.11 6.9M
2021-08-17 21.36 21.84 21.26 21.40 7.4M
2021-08-16 21.34 21.56 20.96 20.98 6.3M
2021-08-13 21.17 21.25 21.12 21.12 3.3M
2021-08-12 21.45 21.60 21.23 21.23 4.0M
2021-08-11 21.46 21.62 21.43 21.46 2.9M
2021-08-10 21.63 21.73 21.49 21.62 3.1M
2021-08-09 21.65 21.81 21.59 21.68 1.9M
2021-08-06 21.70 21.74 21.57 21.63 2.7M
2021-08-05 21.98 22.03 21.73 21.73 2.9M
2021-08-04 22.06 22.20 21.96 22.15 3.6M
2021-08-03 22.26 22.62 21.83 21.85 6.9M
2021-08-02 21.98 22.44 21.88 22.38 4.2M
2021-07-30 22.33 22.36 22.02 22.25 5.1M
2021-07-29 22.06 22.06 21.76 21.93 4.5M
2021-07-28 22.07 22.44 21.98 22.20 6.0M
2021-07-27 22.04 22.63 22.04 22.17 7.4M
2021-07-26 22.13 22.15 21.89 21.89 4.3M
2021-07-23 22.42 22.54 21.99 22.06 5.6M
2021-07-22 22.85 23.03 22.71 22.72 4.9M
2021-07-21 23.24 23.29 22.87 22.90 5.1M
2021-07-20 24.40 24.54 23.24 23.49 7.7M
2021-07-19 24.34 25.01 24.25 24.54 15.4M
2021-07-16 22.76 23.56 22.74 23.47 6.9M
2021-07-15 22.93 23.27 22.83 22.94 6.3M
2021-07-14 22.55 22.93 22.45 22.73 5.2M
2021-07-13 22.71 22.87 22.48 22.81 5.8M
2021-07-12 22.85 22.92 22.55 22.61 3.2M
2021-07-09 23.31 23.36 22.80 22.84 6.5M
2021-07-08 23.94 24.14 23.47 23.58 10.5M
2021-07-07 23.17 23.52 22.99 23.04 5.8M
2021-07-06 23.17 23.75 23.11 23.28 4.9M
2021-07-02 23.51 23.55 23.10 23.15 3.8M
2021-07-01 23.95 23.97 23.67 23.69 4.2M
2021-06-30 24.26 24.26 23.98 24.10 3.1M
2021-06-29 24.14 24.26 24.02 24.16 2.6M
2021-06-28 24.24 24.48 24.18 24.19 2.9M
2021-06-25 24.48 24.53 24.27 24.33 4.3M
2021-06-24 24.64 24.70 24.53 24.60 3.9M
2021-06-23 24.95 25.07 24.80 25.05 3.1M
2021-06-22 25.36 25.51 24.81 25.00 5.6M
2021-06-21 26.15 26.32 25.34 25.37 5.2M
2021-06-18 26.11 26.55 25.99 26.48 7.0M
2021-06-17 25.54 25.97 25.30 25.47 6.9M
2021-06-16 25.02 25.85 24.97 25.47 6.4M
2021-06-15 24.87 25.20 24.87 25.04 3.3M
2021-06-14 25.05 25.29 24.89 24.89 3.2M
2021-06-11 25.10 25.34 25.05 25.07 3.6M
2021-06-10 25.31 25.57 25.02 25.19 5.6M
2021-06-09 25.28 25.60 25.27 25.55 4.1M
2021-06-08 25.28 25.79 25.27 25.43 5.0M
2021-06-07 25.38 25.64 25.35 25.44 3.9M
2021-06-04 25.72 25.75 25.32 25.39 4.9M
2021-06-03 26.27 26.56 25.88 26.10 5.9M
2021-06-02 25.80 26.01 25.66 25.82 4.1M
2021-06-01 25.40 26.03 25.37 25.96 4.4M
2021-05-28 25.70 25.91 25.64 25.87 4.0M
2021-05-27 25.83 26.04 25.74 26.03 6.4M
2021-05-26 26.08 26.31 25.95 26.05 6.8M
2021-05-25 25.82 26.32 25.75 26.22 6.4M
2021-05-24 26.38 26.45 25.82 26.04 6.9M
2021-05-21 26.47 26.96 26.24 26.84 8.3M
2021-05-20 27.51 27.53 26.53 26.82 6.0M
2021-05-19 28.50 28.81 27.67 27.70 15.4M
2021-05-18 26.72 27.51 26.69 27.46 5.1M
2021-05-17 26.83 27.20 26.62 26.80 7.6M
2021-05-14 27.28 27.28 26.40 26.58 7.1M
2021-05-13 28.56 28.56 27.43 27.85 10.6M
2021-05-12 27.77 29.03 27.50 28.91 14.2M
2021-05-11 27.41 27.97 26.98 27.18 12.2M
2021-05-10 25.64 26.50 25.60 26.47 8.0M
2021-05-07 26.13 26.27 25.58 25.71 9.0M
2021-05-06 26.90 27.34 26.27 26.29 10.3M
2021-05-05 26.60 27.10 26.57 26.95 8.8M
2021-05-04 26.89 27.71 26.78 26.97 11.6M
2021-05-03 26.24 26.58 26.16 26.50 5.4M
2021-04-30 26.61 26.83 26.42 26.66 7.7M
2021-04-29 26.07 26.83 26.01 26.15 8.4M
2021-04-28 26.55 26.73 26.35 26.67 5.6M
2021-04-27 26.53 26.86 26.51 26.62 5.7M
2021-04-26 26.63 26.73 26.49 26.61 8.4M
2021-04-23 27.58 27.58 26.48 26.79 10.0M
2021-04-22 26.96 27.91 26.81 27.66 11.2M
2021-04-21 27.87 27.89 26.89 26.93 6.3M
2021-04-20 27.40 28.03 27.24 27.72 8.5M
2021-04-19 26.92 27.40 26.84 27.11 8.2M
2021-04-16 26.74 27.04 26.61 26.74 6.8M
2021-04-15 27.43 27.46 26.95 27.04 10.9M
2021-04-14 27.66 28.04 27.42 27.92 7.4M
2021-04-13 27.92 27.99 27.50 27.65 4.2M
2021-04-12 28.05 28.18 27.83 27.88 6.0M
2021-04-09 28.57 28.59 27.88 27.94 7.1M
2021-04-08 28.68 28.88 28.54 28.55 5.3M
2021-04-07 29.11 29.19 28.88 28.97 5.9M
2021-04-06 29.13 29.21 28.82 29.09 4.9M
2021-04-05 29.66 29.68 28.87 29.03 6.9M
2021-04-01 30.85 30.91 30.30 30.32 6.5M
2021-03-31 31.57 31.57 30.93 31.34 6.5M
2021-03-30 31.81 32.13 31.55 31.70 6.0M
2021-03-29 31.80 32.18 31.25 31.47 8.9M
2021-03-26 32.71 32.87 31.32 31.46 6.7M
2021-03-25 33.99 34.52 32.80 33.04 9.7M
2021-03-24 32.73 33.60 32.26 33.58 7.1M
2021-03-23 32.49 33.29 32.11 33.07 7.5M
2021-03-22 32.99 32.99 31.95 32.35 5.1M
2021-03-19 33.03 33.71 32.59 33.13 7.6M
2021-03-18 32.22 33.09 31.69 32.93 7.5M
2021-03-17 32.22 32.52 31.34 31.56 6.0M
2021-03-16 31.62 32.08 31.42 31.86 5.3M
2021-03-15 32.29 32.84 31.70 31.76 3.6M
2021-03-12 32.83 33.05 32.31 32.34 4.7M
2021-03-11 32.80 32.94 31.93 32.48 7.4M
2021-03-10 33.46 33.88 33.03 33.51 6.8M
2021-03-09 34.49 34.66 33.37 34.15 6.0M
2021-03-08 34.85 35.75 34.03 35.66 8.1M
2021-03-05 36.11 38.42 34.81 35.15 12.9M
2021-03-04 35.95 38.58 35.17 37.21 11.7M
2021-03-03 34.73 35.91 34.44 35.87 8.7M
2021-03-02 33.68 34.58 33.60 34.53 8.8M
2021-03-01 34.87 34.88 33.35 33.72 6.5M
2021-02-26 35.24 36.97 34.90 36.37 11.5M
2021-02-25 33.74 36.21 33.38 35.80 15.1M
2021-02-24 34.86 35.15 33.29 33.41 7.2M
2021-02-23 35.30 36.53 34.17 34.54 9.1M
2021-02-22 34.66 34.76 34.00 34.67 5.2M
2021-02-19 33.36 34.02 33.30 33.91 4.9M
2021-02-18 34.01 34.48 33.52 33.71 6.5M
2021-02-17 33.81 34.07 33.23 33.29 5.5M
2021-02-16 32.89 33.51 32.84 33.28 5.7M
2021-02-12 33.98 33.98 33.17 33.24 4.6M
2021-02-11 33.60 34.42 33.48 33.74 6.3M
2021-02-10 33.39 34.58 33.34 33.91 6.6M
2021-02-09 34.04 34.14 33.70 33.85 3.9M
2021-02-08 34.12 34.36 33.79 33.80 3.5M
2021-02-05 34.42 34.88 34.34 34.55 3.6M
2021-02-04 35.87 35.93 34.96 34.96 3.8M
2021-02-03 36.02 36.58 35.67 36.17 5.9M
2021-02-02 36.86 36.87 35.78 36.29 6.6M
2021-02-01 38.72 39.45 37.54 37.92 6.5M
2021-01-29 38.23 40.41 37.90 39.81 11.6M
2021-01-28 38.03 38.15 36.27 37.63 7.2M
2021-01-27 37.01 39.30 37.00 38.60 10.6M
2021-01-26 35.55 36.05 35.43 36.00 3.4M
2021-01-25 36.01 37.50 35.71 35.84 7.4M
2021-01-22 36.42 36.54 35.92 36.27 5.1M
2021-01-21 35.80 36.15 35.67 35.89 5.2M
2021-01-20 36.82 36.92 35.70 35.99 4.7M
2021-01-19 37.63 38.11 37.36 37.52 3.6M
2021-01-15 38.14 39.04 37.87 38.44 7.2M
2021-01-14 36.99 37.73 36.83 37.60 3.9M
2021-01-13 37.55 37.80 36.91 37.25 4.0M
2021-01-12 37.48 38.24 37.20 37.50 5.7M
2021-01-11 37.80 37.84 37.01 37.55 13.4M
2021-01-08 3.70 3.81 3.67 3.68 29.3M
2021-01-07 3.83 3.85 3.72 3.74 33.7M
2021-01-06 4.06 4.06 3.81 3.91 51.6M
2021-01-05 4.11 4.11 3.95 4.00 31.9M
2021-01-04 3.87 4.20 3.87 4.07 53.3M