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

As of Friday, April 24th, 2026

$ 30.59

-0.70 -2.24%

Open: 31.02
High: 31.26
Low: 30.54
Volume: 14,613,881
Previous Close on Thursday, April 23rd, 2026

$ 31.29

+0.39 +1.26%

Open: 31.16
High: 32.09
Low: 30.78
Volume: 18,403,565

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-24 31.02 31.26 30.54 30.59 14,613,881 -0.70 -2.24
2026-04-23 31.16 32.09 30.78 31.29 18,403,565 +0.39 +1.26
2026-04-22 31.20 31.32 30.88 30.90 9,433,711 -0.97 -3.04
2026-04-21 31.06 32.07 30.93 31.87 15,973,006 +0.64 +2.05
2026-04-20 31.25 31.59 31.11 31.23 13,890,322 +0.16 +0.51
2026-04-17 31.60 31.66 30.75 31.07 19,042,838 -1.12 -3.48
2026-04-16 32.30 32.63 32.03 32.19 11,185,308 -0.24 -0.74
2026-04-15 33.08 33.23 32.38 32.43 13,423,285 -0.79 -2.38
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 32.09
On 2026-04-23		 30.54
On 2026-04-24		 -0.48 -1.54 32.09
On 2026-04-23		 30.54
On 2026-04-24		 -4.82 31.18
10D 35.92
On 2026-04-13		 30.54
On 2026-04-24		 -4.89 -13.78 35.92
On 2026-04-13		 30.54
On 2026-04-24		 -14.98 31.92
20D 44.83
On 2026-03-30		 30.54
On 2026-04-24		 -11.04 -26.52 44.83
On 2026-03-30		 30.54
On 2026-04-24		 -31.88 35.58
WTD 32.09
On 2026-04-23		 30.54
On 2026-04-24		 -0.48 -1.54 32.09
On 2026-04-23		 30.54
On 2026-04-24		 -4.82 31.18
MTD 41.43
On 2026-04-02		 30.54
On 2026-04-24		 -9.90 -24.45 41.43
On 2026-04-02		 30.54
On 2026-04-24		 -26.29 34.29
As of Friday, April 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.60 +2.26 +0.80 9,589,660
KO

The Coca-Cola Company

76.63 +0.35 +0.46 11,922,879
PFE

Pfizer Inc.

27.00 +0.33 +1.24 42,190,330
VZ

Verizon Communications Inc.

46.38 -0.84 -1.78 26,461,526
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,230.71 -79.61 -0.16 536,164,472
DJTA

Dow Jones Transportation Average

20,891.98 -198.95 -0.94 117,042,326
SPX

S&P 500 Index

7,165.08 +56.68 +0.80
OEX

S&P 100 Index

3,527.94 +38.00 +1.09
NDX

NASDAQ 100 Index

27,303.67 +521.04 +1.95
NYA

NYSE Composite Index

22,934.55 -18.19 -0.08
XAX

NYSE AMEX Composite Index

8,772.57 -111.11 -1.25
RUI

RUSSELL 1000 Index

3,903.33 +28.22 +0.73
RUT

Russell 2000 Index

2,787.00 +11.90 +0.43
RUA

Russell 3000 Index

4,073.29 +28.88 +0.71
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.27 -0.04 -0.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -0.18 -0.84
 
Recent
Ticker Last Chg %Chg Volume
SPXS

Direxion Daily S&P 500 Bear 3X Shares

30.59 -0.70 -2.24 14,613,881