Skip to main content

S&P 500 Bear -1X Direxion (NY: SPDN )

11.73 +0.00 (+0.04%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 21.63 21.80 21.43 21.47 516,289 -0.09(-0.42%)
May 28, 2020 21.42 21.61 21.29 21.56 592,854 +0.04(+0.17%)
May 27, 2020 21.60 22.01 21.52 21.52 569,632 -0.31(-1.43%)
May 26, 2020 21.63 21.87 21.61 21.83 672,374 -0.28(-1.28%)
May 22, 2020 22.22 22.29 22.12 22.12 335,926 -0.07(-0.33%)
May 21, 2020 22.02 22.26 21.98 22.19 576,707 +0.18(+0.83%)
May 20, 2020 22.05 22.12 21.95 22.01 453,259 -0.38(-1.72%)
May 19, 2020 22.21 22.39 22.08 22.39 723,017 +0.23(+1.03%)
May 18, 2020 22.32 22.35 22.05 22.16 1,043,998 -0.73(-3.20%)
May 15, 2020 23.22 23.27 22.88 22.89 499,247 -0.08(-0.36%)
May 14, 2020 23.52 23.68 22.98 22.98 948,788 -0.28(-1.22%)
May 13, 2020 22.96 23.47 22.82 23.26 929,922 +0.38(+1.68%)
May 12, 2020 22.34 22.88 22.28 22.88 890,523 +0.46(+2.04%)
May 11, 2020 22.66 22.66 22.28 22.42 834,541 +0.00(+0.00%)
May 08, 2020 22.52 22.61 22.39 22.42 760,997 -0.36(-1.57%)
May 07, 2020 22.75 22.83 22.63 22.77 704,259 -0.29(-1.27%)
May 06, 2020 22.77 23.07 22.73 23.07 361,241 +0.20(+0.88%)
May 05, 2020 22.83 22.95 22.66 22.87 483,787 -0.27(-1.19%)
May 04, 2020 23.41 23.48 23.10 23.14 681,769 -0.07(-0.32%)
May 01, 2020 23.04 23.29 22.93 23.21 832,770 +0.65(+2.88%)
Apr 30, 2020 22.52 22.72 22.45 22.56 868,838 +0.20(+0.90%)
Apr 29, 2020 22.43 22.60 22.24 22.36 807,488 -0.63(-2.75%)
Apr 28, 2020 22.50 23.00 22.48 22.99 454,811 +0.14(+0.60%)
Apr 27, 2020 23.10 23.10 22.79 22.86 377,868 -0.37(-1.58%)
Apr 24, 2020 23.44 23.59 23.16 23.22 479,474 -0.35(-1.48%)
Apr 23, 2020 23.53 23.57 23.14 23.57 683,978 +0.02(+0.08%)
Apr 22, 2020 23.64 23.73 23.39 23.55 505,476 -0.48(-1.98%)
Apr 21, 2020 23.82 24.15 23.69 24.03 664,790 +0.70(+2.98%)
Apr 20, 2020 23.31 23.39 22.99 23.33 499,235 +0.40(+1.76%)
Apr 17, 2020 23.03 23.31 22.89 22.93 560,315 -0.69(-2.91%)
Apr 16, 2020 23.67 23.88 23.50 23.62 760,389 -0.08(-0.35%)
Apr 15, 2020 23.79 23.89 23.57 23.70 656,216 +0.47(+2.01%)
Apr 14, 2020 23.49 23.54 23.15 23.23 716,018 -0.69(-2.87%)
Apr 13, 2020 23.85 24.29 23.76 23.92 1,197,181 +0.22(+0.93%)
Apr 09, 2020 23.80 23.96 23.45 23.70 779,241 -0.36(-1.48%)
Apr 08, 2020 24.58 24.90 23.96 24.06 494,988 -0.84(-3.38%)
Apr 07, 2020 24.01 24.98 24.00 24.90 1,108,065 -0.07(-0.29%)
Apr 06, 2020 25.67 25.82 24.74 24.97 776,820 -1.75(-6.54%)
Apr 03, 2020 26.50 27.04 26.21 26.72 343,246 +0.26(+0.97%)
Apr 02, 2020 27.15 27.27 26.29 26.46 639,881 -0.50(-1.87%)
Apr 01, 2020 26.89 27.20 26.45 26.97 751,940 +1.16(+4.51%)
Mar 31, 2020 25.60 25.96 25.28 25.80 524,391 +0.36(+1.40%)
Mar 30, 2020 26.34 26.34 25.39 25.45 505,593 -0.84(-3.20%)
Mar 27, 2020 26.36 26.53 25.57 26.29 1,129,042 +0.81(+3.16%)
Mar 26, 2020 26.90 26.90 25.38 25.48 1,306,497 -1.78(-6.51%)
Mar 25, 2020 27.47 27.94 26.06 27.26 1,017,671 -0.29(-1.06%)
Mar 24, 2020 28.27 28.83 27.41 27.55 714,673 -2.91(-9.56%)
Mar 23, 2020 29.72 30.93 29.49 30.47 1,053,747 +0.91(+3.10%)
Mar 20, 2020 27.85 29.60 27.72 29.55 1,565,428 +0.73(+2.54%)
Mar 19, 2020 30.19 30.56 27.53 28.82 583,175 +0.58(+2.04%)
Mar 18, 2020 28.88 29.62 27.76 28.24 843,227 +1.34(+5.00%)
Mar 17, 2020 28.11 29.09 26.69 26.90 567,632 -1.73(-6.04%)
Mar 16, 2020 29.09 29.28 27.01 28.63 617,417 +2.92(+11.35%)
Mar 13, 2020 26.61 28.06 25.71 25.71 588,046 -2.62(-9.24%)
Mar 12, 2020 27.68 28.70 26.53 28.33 853,566 +2.55(+9.90%)
Mar 11, 2020 25.32 26.07 25.16 25.77 215,366 +1.15(+4.68%)
Mar 10, 2020 24.94 26.00 24.60 24.62 160,008 -1.28(-4.95%)
Mar 09, 2020 25.63 26.53 25.11 25.90 198,319 +1.85(+7.68%)
Mar 06, 2020 24.39 24.60 23.97 24.05 190,404 +0.47(+1.98%)
Mar 05, 2020 23.51 23.79 23.22 23.59 151,482 +0.71(+3.12%)
Mar 04, 2020 23.40 23.59 22.87 22.87 212,634 -1.01(-4.21%)
Mar 03, 2020 23.17 24.05 22.78 23.88 211,763 +0.64(+2.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.