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

As of Thursday, April 23rd, 2026

$ 31.29

+0.39 +1.26%

Open: 31.16
High: 32.09
Low: 30.78
Volume: 18,403,565
Previous Close on Wednesday, April 22nd, 2026

$ 30.90

-0.97 -3.04%

Open: 31.20
High: 31.32
Low: 30.88
Volume: 9,433,711

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-04-14 34.21 34.21 33.18 33.22 11,438,189 -1.23 -3.57
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		 30.75
On 2026-04-17		 -0.90 -2.80 32.07
On 2026-04-21		 30.88
On 2026-04-22		 -3.70 31.27
10D 35.92
On 2026-04-13		 30.75
On 2026-04-17		 -4.07 -11.51 35.92
On 2026-04-13		 30.75
On 2026-04-17		 -14.39 32.41
20D 44.83
On 2026-03-30		 30.75
On 2026-04-17		 -8.21 -20.78 44.83
On 2026-03-30		 30.75
On 2026-04-17		 -31.41 36.13
WTD 32.09
On 2026-04-23		 30.78
On 2026-04-23		 0.22 0.71 32.07
On 2026-04-21		 30.88
On 2026-04-22		 -3.70 31.32
MTD 41.43
On 2026-04-02		 30.75
On 2026-04-17		 -9.20 -22.72 41.43
On 2026-04-02		 30.75
On 2026-04-17		 -25.78 34.52
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
SPXS

Direxion Daily S&P 500 Bear 3X Shares

31.29 +0.39 +1.26 18,403,565