Historical Stock Price
| Home |
| Free Dividend Report |
| SPXS Dividend History |
| SPXS Historical Stock Prices |
| Preferred Stock Newsletter |
| SPXS Options Chain |
| Stock Message Boards |
Direxion Shares ETF Trust - Daily S&P 500 Bear 3X Shares (SPXS) has the following price history information. Looking back at SPXS historical stock prices for the last five trading days, on April 16, 2024, SPXS opened at $9.76, traded as high as $9.92 and as low as $9.67, and closed at $9.85. Trading volume was a total of 57.32M shares. On April 17, 2024, SPXS opened at $9.70, traded as high as $10.11 and as low as $9.69, and closed at $10.01. Trading volume was a total of 47.22M shares. On April 18, 2024, SPXS opened at $9.96, traded as high as $10.16 and as low as $9.82, and closed at $10.11. Trading volume was a total of 38.13M shares. On April 19, 2024, SPXS opened at $10.12, traded as high as $10.45 and as low as $10.05, and closed at $10.36. Trading volume was a total of 52.28M shares. On April 22, 2024, SPXS opened at $10.20, traded as high as $10.36 and as low as $9.92, and closed at $10.10. Trading volume was a total of 37.33M shares.
SPXS Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Direxion Shares ETF Trust - Daily S&P 500 Bear 3X Shares shares, starting with a $10,000 purchase of SPXS, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 04/22/2024 | ||
| Start price/share: | $1,505.50 | ||
| End price/share: | $10.10 | ||
| Starting shares: | 6.64 | ||
| Ending shares: | 7.18 | ||
| Dividends reinvested/share: | $5.08 | ||
| Total return: | -99.27% | ||
| Average Annual Total Return: | -38.89% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $72.53 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 04/22/2024 | ||
| Start price/share: | $1,505.50 | ||
| End price/share: | $10.10 | ||
| Dividends collected/share: | $5.08 | ||
| Total return: | -98.99% | ||
| Average Annual Total Return: | -36.84% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $100.90 | ||
| Years: | 10.00 | ||
 | |||||
| SPXS Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/16/2024 | $9.76 | $9.92 | $9.67 | $9.85 | 57.32M |
| 04/17/2024 | $9.70 | $10.11 | $9.69 | $10.01 | 47.22M |
| 04/18/2024 | $9.96 | $10.16 | $9.82 | $10.11 | 38.13M |
| 04/19/2024 | $10.12 | $10.45 | $10.05 | $10.36 | 52.28M |
| 04/22/2024 | $10.20 | $10.36 | $9.92 | $10.10 | 37.33M |
|
| About Direxion Shares ETF Trust - Daily S&P 500 Bear 3X Shares |
| Direxion Shares Exchange Traded Fund Trust - Daily Large Cap Bear 3X Shares is an open-end manament investment company. The Fund seeks daily investment results, before fees and expenses that correspond to the Russell 1000® Index. As of Oct 31 2015, the Fund's total assets were $418,300,077 and the Fund's investments portfolio was valued at $265,272,991. |
| SPXS Historical Closing Prices | |
| Date | Close |
| 04/16/2024 | $9.85 |
| 04/17/2024 | $10.01 |
| 04/18/2024 | $10.11 |
| 04/19/2024 | $10.36 |
| 04/22/2024 | $10.10 |
| Financials Historical Prices |
| SPXS is categorized under the Financials sector; below are some other companies in the same sector:
SPXU Historical Stock Prices
|
Free SPXS Email Alerts:
SPXS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.