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

As of Friday, August 22nd, 2025

$ 4.19

-0.21 -4.77%

Open: 4.36
High: 4.36
Low: 4.17
Volume: 63,877,744
Previous Close on Thursday, August 21st, 2025

$ 4.40

+0.06 +1.38%

Open: 4.38
High: 4.43
Low: 4.34
Volume: 50,949,796

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 4.36 4.36 4.17 4.19 63,877,744 -0.21 -4.77
2025-08-21 4.38 4.43 4.34 4.40 50,949,796 +0.06 +1.38
2025-08-20 4.31 4.45 4.31 4.34 68,027,261 +0.04 +0.93
2025-08-19 4.24 4.33 4.21 4.30 43,266,602 +0.07 +1.65
2025-08-18 4.24 4.25 4.22 4.23 26,305,971 0.00 0.00
2025-08-15 4.17 4.25 4.17 4.23 39,644,788 +0.04 +0.95
2025-08-14 4.23 4.24 4.18 4.19 41,876,085 0.00 0.00
2025-08-13 4.19 4.24 4.16 4.19 37,407,551 -0.04 -0.95
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 4.45
On 2025-08-20		 4.17
On 2025-08-22		 -0.04 -0.95 4.45
On 2025-08-20		 4.17
On 2025-08-22		 -6.29 4.29
10D 4.45
On 2025-08-20		 4.16
On 2025-08-13		 -0.15 -3.46 4.45
On 2025-08-20		 4.17
On 2025-08-22		 -6.29 4.27
20D 4.72
On 2025-08-01		 4.16
On 2025-08-13		 -0.14 -3.23 4.72
On 2025-08-01		 4.16
On 2025-08-13		 -11.86 4.35
WTD 4.45
On 2025-08-20		 4.17
On 2025-08-22		 -0.04 -0.95 4.45
On 2025-08-20		 4.17
On 2025-08-22		 -6.29 4.29
MTD 4.72
On 2025-08-01		 4.16
On 2025-08-13		 -0.26 -5.84 4.72
On 2025-08-01		 4.16
On 2025-08-13		 -11.86 4.35
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
TDY

Teledyne Technologies Incorporated

551.06 +8.62 +1.59 146,903
PBF

PBF Energy Inc.

24.32 +2.13 +9.60 5,948,148
TNA

Direxion Daily Small Cap Bull 3X Shares

41.75 +4.35 +11.63 28,521,915
SPXS

Direxion Daily S&P 500 Bear 3X Shares

4.19 -0.21 -4.77 63,877,744