SPXS Historical Prices
NYSEARCA: SPXSDirexion FundsTrading--Inverse EquityETFUSD
23.37-0.40 (-1.68%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SPXS price history
The price history for Direxion Daily S&P 500 Bear 3X (SPXS) on this page begins on November 17, 2008, when the stock closed at $1,278,625.00; it most recently closed at $23.37 on October 5, 2026. The highest price in this record is $1,644,750.00, reached on November 17, 2008; the latest close is 100.0% below that peak. Across the 17 complete calendar years in the table, SPXS finished higher in 1 and lower in 16. Its best year was 2022 (+36.1%) and its worst was 2020 (-70.3%).
Over roughly 18 years the share price changed -100.0%, a -45.7% compound annual price return (excluding dividends). In the last 12 months alone, SPXS has lost 37.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SPXS returns
1 week
-3.11%
1 month
-7.26%
3 months
-9.07%
6 months
-34.13%
Year to date
-34.11%
1 year
-37.31%
3 years
-84.82%
5 years
-88.63%
SPXS price return, excluding dividends.
SPXS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.37 | -33.83% |
| 2025 | 35.32 | -42.10% |
| 2024 | 61.00 | -47.19% |
| 2023 | 115.50 | -48.21% |
| 2022 | 223.00 | +36.14% |
| 2021 | 163.80 | -58.11% |
| 2020 | 391.00 | -70.33% |
| 2019 | 1,318.00 | -55.67% |
| 2018 | 2,973.00 | -0.77% |
| 2017 | 2,996.00 | -44.52% |
| 2016 | 5,400.00 | -36.17% |
| 2015 | 8,460.00 | -18.14% |
| 2014 | 10,335.00 | -39.51% |
| 2013 | 17,085.00 | -55.82% |
| 2012 | 38,675.00 | -47.61% |
| 2011 | 73,825.00 | -32.66% |
| 2010 | 109,625.00 | -48.74% |
| 2009 | 213,875.00 | -67.89% |
| 2008* | 666,000.00 | -47.91% |
SPXS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.57 | 23.68 | 23.29 | 23.37 | -1.68% | |
| 23.68 | 24.08 | 23.48 | 23.77 | +1.36% | |
| 23.58 | 23.77 | 23.38 | 23.45 | +0.82% | |
| 23.35 | 23.38 | 23.04 | 23.26 | -1.61% | |
| 24.13 | 24.14 | 23.48 | 23.64 | -1.99% | |
| 24.03 | 24.37 | 23.84 | 24.12 | -2.03% | |
| 24.61 | 25.15 | 24.49 | 24.62 | -0.61% | |
| 24.39 | 24.80 | 24.11 | 24.77 | +0.73% | |
| 24.33 | 24.78 | 24.33 | 24.59 | +0.53% | |
| 24.20 | 24.63 | 24.09 | 24.46 | +2.30% | |
| 24.16 | 24.39 | 23.83 | 23.91 | -1.44% | |
| 24.57 | 24.65 | 24.11 | 24.26 | +0.25% | |
| 23.74 | 24.33 | 23.74 | 24.20 | +2.24% | |
| 23.62 | 23.76 | 23.52 | 23.67 | -1.42% | |
| 24.71 | 24.74 | 23.87 | 24.01 | -4.65% | |
| 25.18 | 25.53 | 25.13 | 25.18 | -0.12% | |
| 25.15 | 25.49 | 25.13 | 25.21 | -3.41% | |
| 25.55 | 26.56 | 25.33 | 26.10 | +1.32% | |
| 25.47 | 25.88 | 25.46 | 25.76 | +1.46% | |
| 25.57 | 25.68 | 25.13 | 25.39 | +1.36% | |
| 25.00 | 25.11 | 24.83 | 25.05 | -2.42% | |
| 25.65 | 25.79 | 25.45 | 25.67 | +1.87% | |
| 25.04 | 25.35 | 25.00 | 25.20 | +1.45% | |
| 24.55 | 24.92 | 24.50 | 24.84 | +1.64% | |
| 24.26 | 24.55 | 24.19 | 24.44 | +1.28% | |
| 24.64 | 24.68 | 24.04 | 24.13 | -3.05% | |
| 25.17 | 25.23 | 24.76 | 24.89 | -1.35% | |
| 25.18 | 25.44 | 24.94 | 25.23 | +2.06% | |
| 24.67 | 24.92 | 24.61 | 24.72 | +1.06% | |
| 24.24 | 24.56 | 23.91 | 24.46 | +0.74% | |
| 24.53 | 24.65 | 24.15 | 24.28 | -1.94% | |
| 24.89 | 24.97 | 24.64 | 24.76 | 0.00% | |
| 24.72 | 25.04 | 24.68 | 24.76 | -0.92% | |
| 24.86 | 25.12 | 24.82 | 24.99 | +0.93% | |
| 24.73 | 24.91 | 24.55 | 24.76 | -1.12% | |
| 24.71 | 25.08 | 24.51 | 25.04 | +2.58% | |
| 24.29 | 24.50 | 24.09 | 24.41 | -0.65% | |
| 24.45 | 24.61 | 24.36 | 24.57 | +2.12% | |
| 23.74 | 24.07 | 23.69 | 24.06 | +1.43% | |
| 23.52 | 23.80 | 23.49 | 23.72 | +0.68% | |
| 23.83 | 23.89 | 23.40 | 23.56 | -2.00% | |
| 23.83 | 24.16 | 23.82 | 24.04 | -0.74% | |
| 23.83 | 24.31 | 23.83 | 24.22 | +1.09% | |
| 24.01 | 24.08 | 23.78 | 23.96 | 0.00% | |
| 24.15 | 24.29 | 23.88 | 23.96 | -1.68% | |
| 24.21 | 24.46 | 24.05 | 24.37 | +0.54% | |
| 23.67 | 24.26 | 23.57 | 24.24 | +0.66% | |
| 25.15 | 25.16 | 23.87 | 24.08 | -5.35% | |
| 26.33 | 26.35 | 25.34 | 25.44 | -4.25% | |
| 26.81 | 27.59 | 26.36 | 26.57 | -2.06% | |
| 27.81 | 27.96 | 27.04 | 27.13 | -5.07% | |
| 27.41 | 28.60 | 27.10 | 28.58 | +4.69% | |
| 27.47 | 27.83 | 27.06 | 27.30 | -0.62% | |
| 26.82 | 27.84 | 26.75 | 27.47 | -0.07% | |
| 27.53 | 27.66 | 26.95 | 27.49 | -0.11% | |
| 27.42 | 27.84 | 27.06 | 27.52 | +3.69% | |
| 26.61 | 26.64 | 26.26 | 26.54 | +0.38% | |
| 26.66 | 26.88 | 26.35 | 26.44 | -2.44% | |
| 26.57 | 27.17 | 26.38 | 27.10 | +0.44% | |
| 27.08 | 27.22 | 26.54 | 26.98 | +3.13% | |
| 25.95 | 26.45 | 25.77 | 26.16 | +1.67% | |
| 25.79 | 26.19 | 25.64 | 25.73 | -1.11% | |
| 26.11 | 26.34 | 25.86 | 26.02 | -1.03% | |
| 25.96 | 26.42 | 25.81 | 26.29 | +2.30% | |
| 25.99 | 26.40 | 25.65 | 25.70 | -1.19% | |
| 26.47 | 26.66 | 25.97 | 26.01 | -2.51% | |
| 26.90 | 27.29 | 26.59 | 26.68 | +0.98% | |
| 26.14 | 26.66 | 26.07 | 26.42 | +1.54% | |
| 26.31 | 26.44 | 25.90 | 26.02 | -2.55% | |
| 26.43 | 27.21 | 26.01 | 26.70 | +0.45% | |
| 26.65 | 26.93 | 26.18 | 26.58 | +0.34% | |
| 27.04 | 27.09 | 26.32 | 26.49 | -2.14% | |
| 27.58 | 28.08 | 27.00 | 27.07 | -5.08% | |
| 28.44 | 28.68 | 27.57 | 28.52 | +2.11% | |
| 27.26 | 28.33 | 27.22 | 27.93 | +0.04% | |
| 27.69 | 28.18 | 27.14 | 27.92 | +0.29% | |
| 27.84 | 28.00 | 27.20 | 27.84 | +3.42% | |
| 26.56 | 27.05 | 26.30 | 26.92 | +0.94% | |
| 26.54 | 26.97 | 26.49 | 26.67 | -2.88% | |
| 26.37 | 27.64 | 26.27 | 27.46 | +3.82% | |
| 26.02 | 26.51 | 25.94 | 26.45 | +1.73% | |
| 26.30 | 26.31 | 25.77 | 26.00 | -5.21% | |
| 27.53 | 28.16 | 27.11 | 27.43 | -1.58% | |
| 28.94 | 29.46 | 27.57 | 27.87 | -4.91% | |
| 28.42 | 29.33 | 27.85 | 29.31 | +4.72% | |
| 27.25 | 29.62 | 26.87 | 27.99 | +0.97% | |
| 27.27 | 27.85 | 27.04 | 27.72 | -0.72% | |
| 26.40 | 28.12 | 26.34 | 27.92 | +7.88% | |
| 26.40 | 26.47 | 25.75 | 25.88 | -1.15% | |
| 25.77 | 26.24 | 25.71 | 26.18 | +2.19% | |
| 25.87 | 25.90 | 25.54 | 25.62 | -0.39% | |
| 26.02 | 26.11 | 25.53 | 25.72 | -0.81% | |
| 25.97 | 26.10 | 25.75 | 25.93 | -0.58% | |
| 26.55 | 26.65 | 26.02 | 26.08 | -1.58% | |
| 26.45 | 26.74 | 26.41 | 26.50 | +0.04% | |
| 26.55 | 26.72 | 26.31 | 26.49 | -1.89% | |
| 26.94 | 27.14 | 26.65 | 27.00 | -1.10% | |
| 27.75 | 27.91 | 27.05 | 27.30 | -0.55% | |
| 28.09 | 28.30 | 27.37 | 27.45 | -3.04% | |
| 28.19 | 28.55 | 27.87 | 28.31 | +1.98% | |
| 27.61 | 28.33 | 27.43 | 27.76 | +0.25% | |
| 27.38 | 27.80 | 27.21 | 27.69 | +3.75% | |
| 27.18 | 27.19 | 26.53 | 26.69 | -2.31% | |
| 27.76 | 28.09 | 27.14 | 27.32 | -1.59% | |
| 27.91 | 28.49 | 27.70 | 27.76 | +0.36% | |
| 27.96 | 27.96 | 27.47 | 27.66 | -0.58% | |
| 28.13 | 28.16 | 27.76 | 27.82 | -2.35% | |
| 28.10 | 28.69 | 27.96 | 28.49 | +0.92% | |
| 28.91 | 28.95 | 28.13 | 28.23 | -4.11% | |
| 29.69 | 29.71 | 29.28 | 29.44 | -2.29% | |
| 29.90 | 30.52 | 29.64 | 30.13 | +1.11% | |
| 29.74 | 29.84 | 29.28 | 29.80 | -0.83% | |
| 30.55 | 31.10 | 29.88 | 30.05 | -2.88% | |
| 31.02 | 31.36 | 30.86 | 30.94 | +0.06% | |
| 30.90 | 31.22 | 30.76 | 30.92 | +1.54% | |
| 30.72 | 30.82 | 30.40 | 30.45 | -0.46% | |
| 31.02 | 31.26 | 30.54 | 30.59 | -2.24% | |
| 31.16 | 32.09 | 30.78 | 31.29 | +1.26% | |
| 31.20 | 31.32 | 30.88 | 30.90 | -3.04% | |
| 31.06 | 32.07 | 30.93 | 31.87 | +2.05% | |
| 31.25 | 31.59 | 31.11 | 31.23 | +0.51% | |
| 31.60 | 31.66 | 30.75 | 31.07 | -3.48% | |
| 32.30 | 32.63 | 32.03 | 32.19 | -0.74% | |
| 33.08 | 33.23 | 32.38 | 32.43 | -2.38% | |
| 34.21 | 34.21 | 33.18 | 33.22 | -3.57% | |
| 35.80 | 35.92 | 34.41 | 34.45 | -2.90% | |
| 35.17 | 35.61 | 35.06 | 35.48 | +0.34% | |
| 36.17 | 36.32 | 35.15 | 35.36 | -1.72% | |
| 35.88 | 36.75 | 35.77 | 35.98 | -7.48% | |
| 39.37 | 40.35 | 38.86 | 38.89 | -0.18% | |
| 39.50 | 39.56 | 38.81 | 38.96 | -1.32% | |
| 41.19 | 41.43 | 39.12 | 39.48 | -0.15% | |
| 39.79 | 39.96 | 38.93 | 39.54 | -2.35% | |
| 42.83 | 43.02 | 40.20 | 40.49 | -8.58% | |
| 42.60 | 44.83 | 42.55 | 44.29 | +1.10% | |
| 42.18 | 44.01 | 42.15 | 43.81 | +5.24% | |
| 40.39 | 41.68 | 39.87 | 41.63 | +5.39% | |
| 39.16 | 39.97 | 38.74 | 39.50 | -1.62% | |
| 40.49 | 40.76 | 39.46 | 40.15 | 0.00% | |
| 39.62 | 40.38 | 38.73 | 40.15 | -3.07% | |
| 39.97 | 42.11 | 39.94 | 41.42 | +4.44% | |
| 40.17 | 40.48 | 39.10 | 39.66 | +0.81% | |
| 38.18 | 39.39 | 37.95 | 39.34 | +4.21% | |
| 37.48 | 37.87 | 37.13 | 37.75 | -0.76% | |
| 38.15 | 38.37 | 37.50 | 38.04 | -2.98% | |
| 38.01 | 39.38 | 37.48 | 39.21 | +1.82% | |
| 37.68 | 38.55 | 37.61 | 38.51 | +4.59% | |
| 36.61 | 37.30 | 36.21 | 36.82 | +0.38% | |
| 36.57 | 37.06 | 35.66 | 36.68 | +0.60% | |
| 38.46 | 39.12 | 36.20 | 36.46 | -2.59% | |
| 37.28 | 37.86 | 36.85 | 37.43 | +4.06% | |
| 35.86 | 36.86 | 35.33 | 35.97 | +1.67% | |
| 35.93 | 36.26 | 35.07 | 35.38 | -2.10% | |
| 36.94 | 37.77 | 35.78 | 36.14 | +2.70% | |
| 36.37 | 36.47 | 34.84 | 35.19 | -0.03% | |
| 35.67 | 35.89 | 35.10 | 35.20 | +1.53% | |
| 34.10 | 35.42 | 34.09 | 34.67 | +1.67% | |
| 34.56 | 34.57 | 34.02 | 34.10 | -2.46% | |
| 35.84 | 36.13 | 34.82 | 34.96 | -2.16% | |
| 34.93 | 36.04 | 34.59 | 35.73 | +3.06% | |
| 35.79 | 35.86 | 34.59 | 34.67 | -1.98% | |
| 35.49 | 35.84 | 35.13 | 35.37 | +0.77% | |
| 35.45 | 35.64 | 34.65 | 35.10 | -1.49% | |
| 36.05 | 36.74 | 35.30 | 35.63 | -0.47% | |
| 35.80 | 36.45 | 35.07 | 35.80 | -0.03% | |
| 33.88 | 35.94 | 33.72 | 35.81 | +4.71% | |
| 33.54 | 34.61 | 33.44 | 34.20 | +0.09% | |
| 33.75 | 34.23 | 33.52 | 34.17 | +0.83% | |
| 34.55 | 34.72 | 33.60 | 33.89 | -1.37% | |
| 35.85 | 35.93 | 34.10 | 34.36 | -5.71% | |
| 35.92 | 36.71 | 35.50 | 36.44 | +3.85% | |
| 34.48 | 35.76 | 34.30 | 35.09 | +1.45% | |
| 33.61 | 35.38 | 33.49 | 34.59 | +2.67% | |
| 34.57 | 34.60 | 33.48 | 33.69 | -1.52% | |
| 34.22 | 34.90 | 33.87 | 34.21 | +1.03% | |
| 33.53 | 35.19 | 33.44 | 33.86 | +0.68% | |
| 33.41 | 33.87 | 33.29 | 33.63 | +0.06% | |
| 33.81 | 33.91 | 33.48 | 33.61 | -1.21% | |
| 34.36 | 34.44 | 33.81 | 34.02 | -1.51% | |
| 34.69 | 34.84 | 34.28 | 34.54 | +0.03% | |
| 34.39 | 34.84 | 34.20 | 34.53 | -1.51% | |
| 35.99 | 36.23 | 34.52 | 35.06 | -3.44% | |
| 35.73 | 36.46 | 35.24 | 36.31 | +6.11% | |
| 33.90 | 34.43 | 33.83 | 34.22 | +0.44% | |
| 33.72 | 34.21 | 33.59 | 34.07 | -0.76% | |
| 34.24 | 34.95 | 34.14 | 34.33 | +1.54% | |
| 33.57 | 34.16 | 33.48 | 33.81 | +0.63% | |
| 34.26 | 34.27 | 33.48 | 33.60 | -0.44% | |
| 34.27 | 34.48 | 33.57 | 33.75 | -1.86% | |
| 34.50 | 34.70 | 34.23 | 34.39 | +0.09% | |
| 33.99 | 34.40 | 33.72 | 34.36 | +1.00% | |
| 34.62 | 34.63 | 33.95 | 34.02 | -1.76% | |
| 34.82 | 34.83 | 34.37 | 34.63 | -1.95% | |
| 34.93 | 35.84 | 34.74 | 35.32 | -0.42% | |
| 34.68 | 35.50 | 34.65 | 35.47 | +2.34% | |
| 34.60 | 34.74 | 34.44 | 34.66 | +0.41% | |
| 34.58 | 34.79 | 34.34 | 34.52 | +1.08% | |
| 34.10 | 34.30 | 33.96 | 34.15 | +0.12% | |
| 34.47 | 34.49 | 34.04 | 34.11 | -0.93% | |
| 35.06 | 35.06 | 34.40 | 34.43 | -1.88% | |
| 35.22 | 35.42 | 35.01 | 35.09 | -1.82% | |
| 36.38 | 36.41 | 35.66 | 35.74 | -2.64% | |
| 36.51 | 36.96 | 35.99 | 36.71 | -2.24% | |
| 36.17 | 37.57 | 36.09 | 37.55 | +3.39% | |
| 36.27 | 36.94 | 35.98 | 36.32 | +0.86% | |
| 35.23 | 36.25 | 35.22 | 36.01 | +0.50% | |
| 34.85 | 36.22 | 34.76 | 35.83 | +3.35% | |
| 35.29 | 35.74 | 34.65 | 34.67 | -0.66% | |
| 35.69 | 35.87 | 34.69 | 34.90 | -1.91% | |
| 35.58 | 35.66 | 35.23 | 35.58 | +0.25% | |
| 35.05 | 35.80 | 35.03 | 35.49 | +0.94% | |
| 35.19 | 35.33 | 34.75 | 35.16 | -0.40% | |
| 35.17 | 35.77 | 35.16 | 35.30 | -0.20% | |
| 35.90 | 36.04 | 35.22 | 35.37 | -1.04% | |
| 35.66 | 36.08 | 35.37 | 35.74 | -0.45% | |
| 36.14 | 36.16 | 35.49 | 35.90 | +1.38% | |
| 35.83 | 35.87 | 35.38 | 35.41 | -1.53% | |
| 36.28 | 36.43 | 35.64 | 35.96 | -1.99% | |
| 37.78 | 38.48 | 36.49 | 36.69 | -2.81% | |
| 38.82 | 39.03 | 37.50 | 37.75 | -4.31% | |
| 40.22 | 41.01 | 38.44 | 39.45 | -2.90% | |
| 37.03 | 40.74 | 36.58 | 40.63 | +4.64% | |
| 39.17 | 39.53 | 38.00 | 38.83 | -1.07% | |
| 38.92 | 40.01 | 38.41 | 39.25 | +2.53% | |
| 37.64 | 38.88 | 36.96 | 38.28 | +2.79% | |
| 38.33 | 38.68 | 36.61 | 37.24 | +0.19% | |
| 35.86 | 37.41 | 35.80 | 37.17 | +5.00% | |
| 35.17 | 35.77 | 35.15 | 35.40 | -0.11% | |
| 35.92 | 36.11 | 35.35 | 35.44 | -0.64% | |
| 36.37 | 36.73 | 35.54 | 35.67 | -4.63% | |
| 37.92 | 39.05 | 37.38 | 37.40 | -0.19% | |
| 36.48 | 37.73 | 36.33 | 37.47 | +3.25% | |
| 36.71 | 36.84 | 35.75 | 36.29 | -0.96% | |
| 36.50 | 36.76 | 35.93 | 36.64 | +3.62% | |
| 35.01 | 35.91 | 35.00 | 35.36 | -0.53% | |
| 35.05 | 35.97 | 35.05 | 35.55 | -0.84% | |
| 35.25 | 35.86 | 34.94 | 35.85 | +3.28% | |
| 34.49 | 35.38 | 34.35 | 34.71 | -0.06% | |
| 34.73 | 35.08 | 34.45 | 34.73 | -0.77% | |
| 35.40 | 35.50 | 34.96 | 35.00 | -3.55% | |
| 36.40 | 36.53 | 36.06 | 36.29 | -2.31% | |
| 37.76 | 37.80 | 36.97 | 37.15 | -1.67% | |
| 37.08 | 38.53 | 37.08 | 37.78 | +1.61% | |
| 37.16 | 37.39 | 36.92 | 37.18 | 0.00% | |
| 37.86 | 37.87 | 37.01 | 37.18 | -3.05% | |
| 39.21 | 39.45 | 38.12 | 38.35 | -1.54% | |
| 37.89 | 39.56 | 37.57 | 38.95 | +2.04% | |
| 37.88 | 39.25 | 37.28 | 38.17 | -1.27% | |
| 39.53 | 40.23 | 38.03 | 38.66 | +0.42% | |
| 38.94 | 39.11 | 38.21 | 38.50 | -4.56% | |
| 37.16 | 40.38 | 36.87 | 40.34 | +8.21% | |
| 36.88 | 37.60 | 36.83 | 37.28 | — |