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

As of Friday, May 15th, 2026

$ 27.69

+1.00 +3.75%

Open: 27.38
High: 27.80
Low: 27.21
Volume: 13,225,707
Previous Close on Thursday, May 14th, 2026

$ 26.69

-0.63 -2.31%

Open: 27.18
High: 27.19
Low: 26.53
Volume: 8,110,854

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 27.38 27.80 27.21 27.69 13,225,707 +1.00 +3.75
2026-05-14 27.18 27.19 26.53 26.69 8,110,854 -0.63 -2.31
2026-05-13 27.76 28.09 27.14 27.32 9,819,790 -0.44 -1.59
2026-05-12 27.91 28.49 27.70 27.76 10,792,338 +0.10 +0.36
2026-05-11 27.96 27.96 27.47 27.66 8,563,925 -0.16 -0.58
2026-05-08 28.13 28.16 27.76 27.82 9,215,389 -0.67 -2.35
2026-05-07 28.10 28.69 27.96 28.49 13,360,131 +0.26 +0.92
2026-05-06 28.91 28.95 28.13 28.23 12,319,198 -1.21 -4.11
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 28.49
On 2026-05-12		 26.53
On 2026-05-14		 -0.13 -0.47 28.49
On 2026-05-12		 26.53
On 2026-05-14		 -6.88 27.42
10D 30.52
On 2026-05-04		 26.53
On 2026-05-14		 -2.11 -7.08 30.52
On 2026-05-04		 26.53
On 2026-05-14		 -13.07 28.12
20D 32.09
On 2026-04-23		 26.53
On 2026-05-14		 -3.38 -10.88 32.09
On 2026-04-23		 26.53
On 2026-05-14		 -17.31 29.46
WTD 28.49
On 2026-05-12		 26.53
On 2026-05-14		 -0.13 -0.47 28.49
On 2026-05-12		 26.53
On 2026-05-14		 -6.88 27.42
MTD 30.52
On 2026-05-04		 26.53
On 2026-05-14		 -2.36 -7.85 30.52
On 2026-05-04		 26.53
On 2026-05-14		 -13.07 28.28
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
SPXS

Direxion Daily S&P 500 Bear 3X Shares

27.69 +1.00 +3.75 13,225,707