SPXS: Direxion Daily S&P 500 Bear 3X Shares

As of Wednesday, June 18th, 2025

$ 5.27

+0.02 +0.38%

Open: 5.24
High: 5.29
Low: 5.16
Volume: 64,356,655
Previous Close on Tuesday, June 17th, 2025

$ 5.25

+0.12 +2.34%

Open: 5.19
High: 5.28
Low: 5.15
Volume: 58,994,269

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 5.24 5.29 5.16 5.27 64,356,655 +0.02 +0.38
2025-06-17 5.19 5.28 5.15 5.25 58,994,269 +0.12 +2.34
2025-06-16 5.18 5.19 5.08 5.13 50,883,159 -0.15 -2.84
2025-06-13 5.24 5.31 5.15 5.28 94,443,103 +0.19 +3.73
2025-06-12 5.19 5.20 5.09 5.09 54,534,988 -0.06 -1.17
2025-06-11 5.08 5.21 5.06 5.15 73,414,967 +0.05 +0.98
2025-06-10 5.18 5.21 5.10 5.10 39,125,678 -0.09 -1.73
2025-06-09 5.20 5.23 5.15 5.19 41,953,332 -0.01 -0.19
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 5.31
On 2025-06-13		 5.08
On 2025-06-16		 0.12 2.33 5.31
On 2025-06-13		 5.08
On 2025-06-16		 -4.33 5.20
10D 5.42
On 2025-06-05		 5.06
On 2025-06-11		 -0.01 -0.19 5.42
On 2025-06-05		 5.06
On 2025-06-11		 -6.64 5.20
20D 5.86
On 2025-05-23		 5.06
On 2025-06-11		 -0.08 -1.50 5.86
On 2025-05-23		 5.06
On 2025-06-11		 -13.65 5.34
WTD 5.29
On 2025-06-18		 5.08
On 2025-06-16		 -0.01 -0.19 5.19
On 2025-06-16		 5.19
On 2025-06-16		 0.00 5.22
MTD 5.58
On 2025-06-02		 5.06
On 2025-06-11		 -0.18 -3.30 5.58
On 2025-06-02		 5.06
On 2025-06-11		 -9.32 5.23
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
SPXS

Direxion Daily S&P 500 Bear 3X Shares

5.27 +0.02 +0.38 64,356,655