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

As of Friday, June 5th, 2026

$ 27.92

+2.04 +7.88%

Open: 26.40
High: 28.12
Low: 26.34
Volume: 18,413,834
Previous Close on Thursday, June 4th, 2026

$ 25.88

-0.30 -1.15%

Open: 26.40
High: 26.47
Low: 25.75
Volume: 8,043,070

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 26.40 28.12 26.34 27.92 18,413,513 +2.04 +7.88
2026-06-04 26.40 26.47 25.75 25.88 8,043,070 -0.30 -1.15
2026-06-03 25.77 26.24 25.71 26.18 11,962,944 +0.56 +2.19
2026-06-02 25.87 25.90 25.54 25.62 6,634,564 -0.10 -0.39
2026-06-01 26.02 26.11 25.53 25.72 17,308,162 -0.21 -0.81
2026-05-29 25.97 26.10 25.75 25.93 15,844,491 -0.15 -0.58
2026-05-28 26.55 26.65 26.02 26.08 11,135,909 -0.42 -1.58
2026-05-27 26.45 26.74 26.41 26.50 11,010,094 +0.01 +0.04
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 28.12
On 2026-06-05		 25.53
On 2026-06-01		 1.99 7.67 26.11
On 2026-06-01		 25.54
On 2026-06-02		 -2.18 26.26
10D 28.12
On 2026-06-05		 25.53
On 2026-06-01		 0.62 2.27 27.14
On 2026-05-22		 25.53
On 2026-06-01		 -5.91 26.33
20D 28.55
On 2026-05-19		 25.53
On 2026-06-01		 -0.57 -2.00 28.55
On 2026-05-19		 25.53
On 2026-06-01		 -10.58 26.95
WTD 28.12
On 2026-06-05		 25.53
On 2026-06-01		 1.99 7.67 26.11
On 2026-06-01		 25.54
On 2026-06-02		 -2.18 26.26
MTD 28.12
On 2026-06-05		 25.53
On 2026-06-01		 1.99 7.67 26.11
On 2026-06-01		 25.54
On 2026-06-02		 -2.18 26.26
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
SPXS

Direxion Daily S&P 500 Bear 3X Shares

27.92 +2.04 +7.88 18,413,834