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

As of Thursday, May 8th, 2025

$ 6.20

-0.13 -2.05%

Open: 6.19
High: 6.32
Low: 6.02
Volume: 81,737,730
Previous Close on Wednesday, May 7th, 2025

$ 6.33

-0.07 -1.09%

Open: 6.37
High: 6.51
Low: 6.24
Volume: 81,066,392

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 6.19 6.32 6.02 6.20 81,730,315 -0.13 -2.05
2025-05-07 6.37 6.51 6.24 6.33 81,066,392 -0.07 -1.09
2025-05-06 6.43 6.47 6.26 6.40 78,403,016 +0.16 +2.56
2025-05-05 6.28 6.31 6.15 6.24 61,630,850 +0.10 +1.63
2025-05-02 6.21 6.29 6.08 6.14 80,554,557 -0.28 -4.36
2025-05-01 6.35 6.44 6.22 6.42 83,239,807 -0.15 -2.28
2025-04-30 6.80 7.02 6.48 6.57 93,049,325 +0.01 +0.15
2025-04-29 6.76 6.77 6.52 6.56 73,514,214 -0.12 -1.80
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 6.51
On 2025-05-07		 6.02
On 2025-05-08		 -0.22 -3.43 6.51
On 2025-05-07		 6.02
On 2025-05-08		 -7.53 6.26
10D 7.02
On 2025-04-30		 6.02
On 2025-05-08		 -0.62 -9.09 7.02
On 2025-04-30		 6.02
On 2025-05-08		 -14.24 6.42
20D 8.51
On 2025-04-21		 6.02
On 2025-05-08		 -0.88 -12.43 8.51
On 2025-04-21		 6.02
On 2025-05-08		 -29.26 6.96
WTD 6.51
On 2025-05-07		 6.02
On 2025-05-08		 0.06 0.98 6.51
On 2025-05-07		 6.02
On 2025-05-08		 -7.53 6.29
MTD 6.51
On 2025-05-07		 6.02
On 2025-05-08		 -0.37 -5.63 6.51
On 2025-05-07		 6.02
On 2025-05-08		 -7.53 6.29
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
TNA

Direxion Daily Small Cap Bull 3X Shares

27.90 +1.54 +5.84 14,014,130
SPXS

Direxion Daily S&P 500 Bear 3X Shares

6.20 -0.13 -2.05 81,737,730