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

As of Friday, July 31st, 2026

$ 26.57

-0.56 -2.06%

Open: 26.81
High: 27.59
Low: 26.36
Volume: 17,847,916
Previous Close on Thursday, July 30th, 2026

$ 27.13

-1.45 -5.07%

Open: 27.81
High: 27.96
Low: 27.04
Volume: 12,532,329

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 26.81 27.59 26.36 26.57 17,847,916 -0.56 -2.06
2026-07-30 27.81 27.96 27.04 27.13 12,532,329 -1.45 -5.07
2026-07-29 27.41 28.60 27.10 28.58 14,372,022 +1.28 +4.69
2026-07-28 27.47 27.83 27.06 27.30 10,863,971 -0.17 -0.62
2026-07-27 26.82 27.84 26.75 27.47 8,964,223 -0.02 -0.07
2026-07-24 27.53 27.66 26.95 27.49 10,649,830 -0.03 -0.11
2026-07-23 27.42 27.84 27.06 27.52 11,583,326 +0.98 +3.69
2026-07-22 26.61 26.64 26.26 26.54 7,136,314 +0.10 +0.38
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 28.60
On 2026-07-29		 26.36
On 2026-07-31		 -0.92 -3.35 28.60
On 2026-07-29		 26.36
On 2026-07-31		 -7.83 27.41
10D 28.60
On 2026-07-29		 26.26
On 2026-07-22		 -0.41 -1.52 28.60
On 2026-07-29		 26.36
On 2026-07-31		 -7.83 27.21
20D 28.60
On 2026-07-29		 25.64
On 2026-07-15		 -0.13 -0.49 28.60
On 2026-07-29		 26.36
On 2026-07-31		 -7.83 26.71
WTD 28.60
On 2026-07-29		 26.36
On 2026-07-31		 -0.92 -3.35 28.60
On 2026-07-29		 26.36
On 2026-07-31		 -7.83 27.41
MTD 28.60
On 2026-07-29		 25.64
On 2026-07-15		 0.08 0.30 28.60
On 2026-07-29		 26.36
On 2026-07-31		 -7.83 26.70
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
SPXS

Direxion Daily S&P 500 Bear 3X Shares

26.57 -0.56 -2.06 17,847,916