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

As of Friday, August 14th, 2026

$ 23.72

+0.16 +0.68%

Open: 23.52
High: 23.80
Low: 23.49
Volume: 5,918,408
Previous Close on Thursday, August 13th, 2026

$ 23.56

-0.48 -2.00%

Open: 23.83
High: 23.89
Low: 23.40
Volume: 10,762,435

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 23.52 23.80 23.49 23.72 5,918,408 +0.16 +0.68
2026-08-13 23.83 23.89 23.40 23.56 10,762,435 -0.48 -2.00
2026-08-12 23.83 24.16 23.82 24.04 10,488,504 -0.18 -0.74
2026-08-11 23.83 24.31 23.83 24.22 7,512,185 +0.26 +1.09
2026-08-10 24.01 24.08 23.78 23.96 9,944,919 0.00 0.00
2026-08-07 24.15 24.29 23.88 23.96 8,396,314 -0.39 -1.59
2026-08-06 24.21 24.46 24.05 24.35 7,779,850 +0.11 +0.44
2026-08-05 23.67 24.26 23.57 24.24 14,520,162 +0.16 +0.66
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 24.31
On 2026-08-11		 23.40
On 2026-08-13		 -0.24 -1.00 24.31
On 2026-08-11		 23.40
On 2026-08-13		 -3.74 23.90
10D 26.35
On 2026-08-03		 23.40
On 2026-08-13		 -2.85 -10.73 26.35
On 2026-08-03		 23.40
On 2026-08-13		 -11.19 24.16
20D 28.60
On 2026-07-29		 23.40
On 2026-08-13		 -3.26 -12.08 28.60
On 2026-07-29		 23.40
On 2026-08-13		 -18.18 25.69
WTD 24.31
On 2026-08-11		 23.40
On 2026-08-13		 -0.24 -1.00 24.31
On 2026-08-11		 23.40
On 2026-08-13		 -3.74 23.90
MTD 26.35
On 2026-08-03		 23.40
On 2026-08-13		 -2.85 -10.73 26.35
On 2026-08-03		 23.40
On 2026-08-13		 -11.19 24.16
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
SPXS

Direxion Daily S&P 500 Bear 3X Shares

23.72 +0.16 +0.68 5,918,408