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

18.72 USD -0.17 (-0.90%)
Official Closing Price Updated: 6:29 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 18.87 18.87 18.72 18.72 487,522 -0.17(-0.90%)
Dec 03, 2020 18.86 18.93 18.80 18.89 897,337 +0.02(+0.11%)
Dec 02, 2020 18.97 19.00 18.87 18.87 1,174,929 -0.06(-0.32%)
Dec 01, 2020 18.95 18.98 18.83 18.93 679,500 -0.19(-0.99%)
Nov 30, 2020 19.06 19.27 19.06 19.12 715,209 +0.13(+0.68%)
Nov 27, 2020 19.02 19.09 18.99 18.99 247,200 -0.10(-0.52%)
Nov 25, 2020 19.08 19.15 19.07 19.09 370,000 +0.02(+0.10%)
Nov 24, 2020 19.22 19.27 19.04 19.07 513,084 -0.32(-1.65%)
Nov 23, 2020 19.38 19.51 19.30 19.39 1,034,897 -0.09(-0.46%)
Nov 20, 2020 19.37 19.49 19.37 19.48 278,100 +0.11(+0.57%)
Nov 19, 2020 19.48 19.55 19.34 19.37 223,980 -0.06(-0.31%)
Nov 18, 2020 19.18 19.43 19.16 19.43 199,754 +0.23(+1.20%)
Nov 17, 2020 19.24 19.32 19.15 19.20 156,486 +0.10(+0.52%)
Nov 16, 2020 19.18 19.27 19.10 19.10 430,412 -0.25(-1.29%)
Nov 13, 2020 19.52 19.52 19.30 19.35 543,100 -0.28(-1.43%)
Nov 12, 2020 19.51 19.72 19.45 19.63 592,957 +0.20(+1.03%)
Nov 11, 2020 19.44 19.52 19.39 19.43 333,265 -0.15(-0.77%)
Nov 10, 2020 19.60 19.77 19.53 19.58 1,323,046 +0.04(+0.20%)
Nov 09, 2020 19.00 19.57 19.00 19.54 2,238,287 -0.25(-1.26%)
Nov 06, 2020 19.81 19.94 19.73 19.79 990,900 +0.00(+0.00%)
Nov 05, 2020 19.84 19.87 19.69 19.79 932,609 -0.41(-2.03%)
Nov 04, 2020 20.37 20.42 19.92 20.20 956,502 -0.47(-2.27%)
Nov 03, 2020 20.79 20.83 20.52 20.67 517,896 -0.36(-1.71%)
Nov 02, 2020 21.03 21.22 20.89 21.03 922,831 -0.22(-1.04%)
Oct 30, 2020 21.15 21.51 21.06 21.25 1,216,900 +0.20(+0.95%)
Oct 29, 2020 21.24 21.36 20.84 21.05 1,077,236 -0.22(-1.03%)
Oct 28, 2020 20.94 21.29 20.90 21.27 556,893 +0.72(+3.50%)
Oct 27, 2020 20.46 20.57 20.45 20.55 118,153 +0.07(+0.34%)
Oct 26, 2020 20.34 20.71 20.29 20.48 391,944 +0.36(+1.79%)
Oct 23, 2020 20.09 20.27 20.09 20.12 54,000 -0.07(-0.35%)
Oct 22, 2020 20.27 20.41 20.15 20.19 97,247 -0.11(-0.54%)
Oct 21, 2020 20.26 20.32 20.13 20.30 117,523 +0.05(+0.25%)
Oct 20, 2020 20.27 20.30 20.06 20.25 175,791 -0.11(-0.54%)
Oct 19, 2020 19.98 20.38 19.93 20.36 95,727 +0.31(+1.55%)
Oct 16, 2020 19.95 20.05 19.84 20.05 55,600 +0.01(+0.05%)
Oct 15, 2020 20.26 20.29 20.00 20.04 181,997 +0.03(+0.15%)
Oct 14, 2020 19.84 20.04 19.78 20.01 66,539 +0.15(+0.76%)
Oct 13, 2020 19.77 19.93 19.77 19.86 97,354 +0.10(+0.51%)
Oct 12, 2020 19.93 19.94 19.67 19.76 160,792 -0.32(-1.59%)
Oct 09, 2020 20.16 20.19 20.05 20.08 151,200 -0.17(-0.84%)
Oct 08, 2020 20.29 20.34 20.25 20.25 79,066 -0.18(-0.88%)
Oct 07, 2020 20.58 20.58 20.38 20.43 160,183 -0.33(-1.59%)
Oct 06, 2020 20.48 20.83 20.36 20.76 301,530 +0.26(+1.27%)
Oct 05, 2020 20.72 20.73 20.50 20.50 82,158 -0.38(-1.82%)
Oct 02, 2020 21.02 21.03 20.76 20.88 382,900 +0.19(+0.92%)
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.