AMEX, SPXS End of Day and Historical Stock Data [S&P 500 Bear -3X ETF Direxion]

05 Sep 2025

LAST: 4.190	CHANGE: 0.05	OPEN: 4.100	HIGH: 4.260	ASK: 41.300	VOLUME: 75.73M
LAST: 4.190	CHG(%): 1.21	PREV: 4.140	LOW: 4.080	BID: 40.000

Period:

Date	Open	High	Low	Close	Volume
05 Sep 25	4.100	4.260	4.080	4.190	75.73M
04 Sep 25	4.230	4.250	4.140	4.140	37.42M
03 Sep 25	4.270	4.310	4.230	4.240	49.31M
02 Sep 25	4.360	4.420	4.300	4.310	50.73M
29 Aug 25	4.160	4.250	4.160	4.210	42.17M
28 Aug 25	4.160	4.200	4.120	4.130	28.66M
27 Aug 25	4.220	4.220	4.160	4.170	25.99M
26 Aug 25	4.260	4.280	4.190	4.200	35.58M
25 Aug 25	4.230	4.260	4.200	4.250	25.71M
22 Aug 25	4.360	4.360	4.170	4.190	64.34M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

4.190