Direxion Daily S&P 500 Bear 3X - Price History
Monthly price history for SPXS (Direxion Daily S&P 500 Bear 3X)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $9.61 | $9.61 |
| March 2024 | $8.73 | $8.73 |
| February 2024 | $9.51 | $9.65 |
| January 2024 | $10.97 | $11.13 |
| December 2023 | $11.38 | $11.55 |
| November 2023 | $12.86 | $13.16 |
| October 2023 | $16.55 | $16.94 |
| September 2023 | $15.42 | $15.78 |
| August 2023 | $13.18 | $13.64 |
| July 2023 | $12.41 | $12.85 |
| June 2023 | $13.50 | $13.98 |
| May 2023 | $16.14 | $16.89 |
| April 2023 | $16.26 | $17.02 |
| March 2023 | $16.92 | $17.71 |
| February 2023 | $18.94 | $20.05 |
| January 2023 | $17.50 | $18.53 |
| December 2022 | $21.06 | $22.30 |
| November 2022 | $17.69 | $18.73 |
| October 2022 | $21.39 | $22.65 |
| September 2022 | $27.90 | $29.54 |
| August 2022 | $21.32 | $22.57 |
| July 2022 | $19.06 | $20.18 |
| June 2022 | $25.18 | $26.66 |
| May 2022 | $20.23 | $21.42 |
| April 2022 | $21.28 | $22.53 |
| March 2022 | $16.63 | $17.61 |
| February 2022 | $19.13 | $20.25 |
| January 2022 | $17.91 | $18.96 |
| December 2021 | $15.47 | $16.38 |
| November 2021 | $17.97 | $19.03 |
| October 2021 | $17.73 | $18.77 |
| September 2021 | $21.89 | $23.18 |
| August 2021 | $19.16 | $20.29 |
| July 2021 | $21.02 | $22.25 |
| June 2021 | $22.76 | $24.10 |
| May 2021 | $24.43 | $25.87 |
| April 2021 | $25.18 | $26.66 |
| March 2021 | $29.60 | $31.34 |
| February 2021 | $34.35 | $36.37 |
| January 2021 | $37.60 | $39.81 |
| December 2020 | $36.93 | $3.91 |
| November 2020 | $41.46 | $4.39 |
| October 2020 | $57.52 | $6.09 |
| September 2020 | $54.40 | $5.76 |
| August 2020 | $50.06 | $5.30 |
| July 2020 | $61.58 | $6.52 |
| June 2020 | $73.76 | $7.81 |
| May 2020 | $81.42 | $8.62 |
| April 2020 | $96.06 | $10.17 |
| March 2020 | $150.55 | $15.94 |
| February 2020 | $156.95 | $16.63 |
| January 2020 | $125.05 | $13.25 |
| December 2019 | $125.05 | $13.25 |
| November 2019 | $136.10 | $14.46 |
| October 2019 | $151.06 | $16.05 |
| September 2019 | $161.42 | $17.15 |
| August 2019 | $171.11 | $18.24 |
| July 2019 | $165.67 | $17.66 |
| June 2019 | $172.42 | $18.38 |
| May 2019 | $211.05 | $22.59 |
| April 2019 | $174.05 | $18.63 |
| March 2019 | $194.89 | $20.86 |
| February 2019 | $206.42 | $22.16 |
| January 2019 | $226.07 | $24.27 |
| December 2018 | $286.81 | $30.79 |
| November 2018 | $225.27 | $24.26 |
| October 2018 | $240.78 | $25.93 |
| September 2018 | $198.81 | $21.41 |
| August 2018 | $201.23 | $21.72 |
| July 2018 | $220.60 | $23.81 |
| June 2018 | $245.24 | $26.47 |
| May 2018 | $249.50 | $26.93 |
| April 2018 | $267.85 | $28.91 |
| March 2018 | $272.94 | $29.46 |
| February 2018 | $256.83 | $27.75 |
| January 2018 | $235.45 | $25.44 |
| December 2017 | $277.28 | $29.96 |
| November 2017 | $287.56 | $31.07 |
| October 2017 | $314.12 | $33.94 |
| September 2017 | $336.14 | $36.32 |
| August 2017 | $356.69 | $38.54 |
| July 2017 | $359.93 | $38.89 |
| June 2017 | $381.96 | $41.27 |
| May 2017 | $389.64 | $42.10 |
| April 2017 | $405.84 | $8.77 |
| March 2017 | $419.26 | $9.06 |
| February 2017 | $421.11 | $9.10 |
| January 2017 | $473.86 | $10.24 |
| December 2016 | $499.78 | $10.80 |
| November 2016 | $533.56 | $11.53 |
| October 2016 | $598.34 | $12.93 |
| September 2016 | $568.26 | $12.28 |
| August 2016 | $574.28 | $12.41 |
| July 2016 | $576.59 | $12.46 |
| June 2016 | $644.62 | $13.93 |
| May 2016 | $662.20 | $14.31 |
| April 2016 | $701.54 | $15.16 |
| March 2016 | $714.03 | $15.43 |
| February 2016 | $879.70 | $19.01 |
| January 2016 | $888.95 | $19.21 |
| December 2015 | $782.98 | $16.92 |
| November 2015 | $757.53 | $16.37 |
| October 2015 | $772.80 | $16.70 |
| September 2015 | $998.62 | $21.58 |
| August 2015 | $948.18 | $20.49 |
| July 2015 | $813.52 | $17.58 |
| June 2015 | $875.53 | $18.92 |
| May 2015 | $830.18 | $17.94 |
| April 2015 | $869.52 | $18.79 |
| March 2015 | $899.13 | $19.43 |
| February 2015 | $866.74 | $18.73 |
| January 2015 | $1,030.56 | $22.27 |
| December 2014 | $953.28 | $20.60 |
| November 2014 | $959.75 | $20.74 |
| October 2014 | $1,044.90 | $22.58 |
| September 2014 | $1,142.08 | $24.68 |
| August 2014 | $1,100.43 | $23.78 |
| July 2014 | $1,243.42 | $26.87 |
| June 2014 | $1,201.31 | $25.96 |
| May 2014 | $1,284.61 | $27.76 |
| April 2014 | $1,379.93 | $29.82 |
| March 2014 | $1,424.36 | $30.78 |
| February 2014 | $1,472.02 | $31.81 |
| January 2014 | $1,697.38 | $36.68 |
| December 2013 | $1,537.27 | $33.22 |
| November 2013 | $1,671.93 | $36.13 |
| October 2013 | $1,835.28 | $39.66 |
| September 2013 | $2,118.03 | $45.77 |
| August 2013 | $2,343.85 | $50.65 |
| July 2013 | $2,151.81 | $9.30 |
| June 2013 | $2,531.27 | $10.94 |
| May 2013 | $2,452.60 | $10.60 |
| April 2013 | $2,656.21 | $11.48 |
| March 2013 | $2,850.57 | $12.32 |
| February 2013 | $3,195.32 | $13.81 |
| January 2013 | $3,341.09 | $14.44 |
| December 2012 | $3,912.59 | $16.91 |
| November 2012 | $4,060.67 | $17.55 |
| October 2012 | $4,183.30 | $18.08 |
| September 2012 | $3,975.06 | $17.18 |
| August 2012 | $4,319.82 | $18.67 |
| July 2012 | $4,678.45 | $20.22 |
| June 2012 | $4,902.89 | $21.19 |
| May 2012 | $5,603.96 | $24.22 |
| April 2012 | $4,690.02 | $20.27 |
| March 2012 | $4,664.57 | $20.16 |
| February 2012 | $5,187.48 | $22.42 |
| January 2012 | $5,890.87 | $25.46 |
| December 2011 | $6,832.57 | $29.53 |
| November 2011 | $7,184.27 | $31.05 |
| October 2011 | $7,434.15 | $32.13 |
| September 2011 | $10,708.14 | $46.28 |
| August 2011 | $8,905.71 | $38.49 |
| July 2011 | $8,415.19 | $36.37 |
| June 2011 | $7,996.40 | $34.56 |
| May 2011 | $7,693.30 | $33.25 |
| April 2011 | $7,498.94 | $32.41 |
| March 2011 | $8,237.03 | $35.60 |
| February 2011 | $8,417.51 | $36.38 |
| January 2011 | $9,417.06 | $8.14 |
| December 2010 | $10,145.90 | $8.77 |
| November 2010 | $12,424.96 | $10.74 |
| October 2010 | $12,679.48 | $10.96 |
| September 2010 | $14,368.53 | $12.42 |
| August 2010 | $19,053.92 | $16.47 |
| July 2010 | $16,867.41 | $14.58 |
| June 2010 | $21,113.18 | $18.25 |
| May 2010 | $18,359.79 | $15.87 |
| April 2010 | $15,132.08 | $13.08 |
| March 2010 | $16,184.84 | $13.99 |
| February 2010 | $19,493.54 | $16.85 |
| January 2010 | $21,842.02 | $18.88 |
| December 2009 | $19,794.33 | $17.11 |
| November 2009 | $21,390.83 | $18.49 |
| October 2009 | $25,775.44 | $22.28 |
| September 2009 | $24,768.94 | $21.41 |
| August 2009 | $28,158.62 | $24.34 |
| July 2009 | $31,976.35 | $27.64 |
| June 2009 | $40,664.57 | $35.15 |
| May 2009 | $41,740.47 | $36.08 |
| April 2009 | $51,597.14 | $44.60 |
| March 2009 | $73,161.51 | $63.24 |
| February 2009 | $104,790.79 | $90.58 |
| January 2009 | $80,380.48 | $69.48 |
| December 2008 | $67,562.18 | $58.40 |
| November 2008 | $80,172.25 | $69.30 |
SPXS
Price: $9.61
52 week price:
Dividend Yield: 0.62%
5-year range yield:
Forward Dividend Yield: 5.71%
Dividend Per Share: 0.55 USD
Exchange: PCX
Volume: 18.3 million
Market Capitalization: 710.1 million
Average Dividend Frequency: 3
Years Paying Dividends: 2