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

As of Friday, February 20th, 2026

$ 34.67

-0.70 -1.98%

Open: 35.79
High: 35.86
Low: 34.59
Volume: 14,271,442
Previous Close on Thursday, February 19th, 2026

$ 35.37

+0.27 +0.77%

Open: 35.49
High: 35.84
Low: 35.13
Volume: 6,990,745

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 35.79 35.86 34.59 34.67 14,271,442 -0.70 -1.98
2026-02-19 35.49 35.84 35.13 35.37 6,990,745 +0.27 +0.77
2026-02-18 35.45 35.64 34.65 35.10 8,840,249 -0.53 -1.49
2026-02-17 36.05 36.74 35.30 35.63 11,633,154 -0.17 -0.47
2026-02-13 35.80 36.45 35.07 35.80 16,221,879 -0.01 -0.03
2026-02-12 33.88 35.94 33.72 35.81 12,913,467 +1.61 +4.71
2026-02-11 33.54 34.61 33.44 34.20 10,058,241 +0.03 +0.09
2026-02-10 33.75 34.23 33.52 34.17 6,155,735 +0.28 +0.83
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 36.74
On 2026-02-17		 34.59
On 2026-02-20		 -1.14 -3.18 36.74
On 2026-02-17		 34.59
On 2026-02-20		 -5.85 35.31
10D 36.74
On 2026-02-17		 33.44
On 2026-02-11		 -1.77 -4.86 35.93
On 2026-02-06		 33.44
On 2026-02-11		 -6.94 34.90
20D 36.74
On 2026-02-17		 33.29
On 2026-01-28		 0.14 0.41 36.71
On 2026-02-05		 33.44
On 2026-02-11		 -8.91 34.63
WTD 36.74
On 2026-02-17		 34.59
On 2026-02-20		 -1.13 -3.16 36.74
On 2026-02-17		 34.59
On 2026-02-20		 -5.85 35.19
MTD 36.74
On 2026-02-17		 33.44
On 2026-02-11		 0.46 1.34 36.71
On 2026-02-05		 33.44
On 2026-02-11		 -8.91 34.92
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
SPXS

Direxion Daily S&P 500 Bear 3X Shares

34.67 -0.70 -1.98 14,271,442