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

As of Thursday, September 18th, 2025

$ 3.92

-0.06 -1.51%

Open: 3.92
High: 3.96
Low: 3.87
Volume: 36,022,965
Previous Close on Wednesday, September 17th, 2025

$ 3.98

+0.03 +0.76%

Open: 3.96
High: 4.06
Low: 3.93
Volume: 52,801,139

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 3.92 3.96 3.87 3.92 36,022,965 -0.06 -1.51
2025-09-17 3.96 4.06 3.93 3.98 52,801,139 +0.03 +0.76
2025-09-16 3.93 3.97 3.92 3.95 19,981,875 +0.01 +0.25
2025-09-15 3.96 3.97 3.93 3.94 23,392,341 -0.05 -1.25
2025-09-12 3.99 4.01 3.97 3.99 25,488,841 0.00 0.00
2025-09-11 4.06 4.07 3.98 3.99 31,007,012 -0.09 -2.21
2025-09-10 4.06 4.12 4.04 4.08 45,332,471 -0.04 -0.97
2025-09-09 4.15 4.19 4.11 4.12 27,726,006 -0.03 -0.72
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 4.06
On 2025-09-17		 3.87
On 2025-09-18		 -0.07 -1.75 4.06
On 2025-09-17		 3.87
On 2025-09-18		 -4.68 3.96
10D 4.26
On 2025-09-05		 3.87
On 2025-09-18		 -0.22 -5.31 4.26
On 2025-09-05		 3.87
On 2025-09-18		 -9.15 4.03
20D 4.43
On 2025-08-21		 3.87
On 2025-09-18		 -0.42 -9.68 4.43
On 2025-08-21		 3.87
On 2025-09-18		 -12.64 4.13
WTD 4.06
On 2025-09-17		 3.87
On 2025-09-18		 -0.07 -1.75 4.06
On 2025-09-17		 3.87
On 2025-09-18		 -4.68 3.95
MTD 4.42
On 2025-09-02		 3.87
On 2025-09-18		 -0.29 -6.89 4.42
On 2025-09-02		 3.87
On 2025-09-18		 -12.44 4.08
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
SPXS

Direxion Daily S&P 500 Bear 3X Shares

3.92 -0.06 -1.51 36,022,965