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

12.15 -0.02 (-0.12%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 17.09 17.09 17.09 1,074,390 -0.10(-0.59%)
Dec 30, 2020 17.18 17.21 17.14 17.20 1,074,390 -0.03(-0.16%)
Dec 29, 2020 17.09 17.24 17.09 17.22 210,066 +0.04(+0.22%)
Dec 28, 2020 17.19 17.23 17.16 17.19 763,776 -0.13(-0.75%)
Dec 24, 2020 17.37 17.40 17.32 17.32 262,384 -0.09(-0.53%)
Dec 23, 2020 17.37 17.41 17.30 17.41 963,998 -0.01(-0.08%)
Dec 22, 2020 17.36 17.47 17.36 17.42 560,100 +0.05(+0.29%)
Dec 21, 2020 17.48 17.65 17.34 17.37 1,088,699 +0.06(+0.32%)
Dec 18, 2020 17.22 17.42 17.22 17.32 745,236 +0.06(+0.32%)
Dec 17, 2020 17.25 17.31 17.24 17.26 1,993,499 -0.08(-0.48%)
Dec 16, 2020 17.35 17.41 17.30 17.34 450,834 -0.03(-0.16%)
Dec 15, 2020 17.49 17.55 17.37 17.37 605,603 -0.26(-1.47%)
Dec 14, 2020 17.42 17.63 17.37 17.63 654,399 +0.10(+0.58%)
Dec 11, 2020 17.60 17.68 17.52 17.53 336,519 +0.02(+0.11%)
Dec 10, 2020 17.58 17.62 17.47 17.51 492,892 +0.01(+0.05%)
Dec 09, 2020 17.31 17.55 17.31 17.50 805,723 +0.16(+0.91%)
Dec 08, 2020 17.47 17.47 17.34 17.34 347,201 -0.05(-0.27%)
Dec 07, 2020 17.40 17.47 17.38 17.39 528,830 +0.02(+0.11%)
Dec 04, 2020 17.51 17.51 17.37 17.37 525,307 -0.16(-0.90%)
Dec 03, 2020 17.50 17.57 17.45 17.53 966,928 +0.02(+0.11%)
Dec 02, 2020 17.60 17.63 17.51 17.51 1,266,048 -0.06(-0.32%)
Dec 01, 2020 17.59 17.61 17.47 17.57 732,197 -0.18(-0.99%)
Nov 30, 2020 17.69 17.88 17.69 17.74 770,675 +0.12(+0.68%)
Nov 27, 2020 17.65 17.72 17.62 17.62 266,371 -0.09(-0.52%)
Nov 25, 2020 17.71 17.77 17.70 17.72 398,694 +0.02(+0.11%)
Nov 24, 2020 17.84 17.88 17.67 17.70 552,875 -0.30(-1.65%)
Nov 23, 2020 17.99 18.11 17.91 17.99 1,115,156 -0.08(-0.46%)
Nov 20, 2020 17.98 18.09 17.98 18.08 299,667 +0.10(+0.57%)
Nov 19, 2020 18.08 18.14 17.95 17.98 241,350 -0.06(-0.31%)
Nov 18, 2020 17.80 18.03 17.78 18.03 215,245 +0.21(+1.20%)
Nov 17, 2020 17.86 17.93 17.77 17.82 168,622 +0.09(+0.52%)
Nov 16, 2020 17.80 17.88 17.73 17.73 463,791 -0.23(-1.29%)
Nov 13, 2020 18.12 18.12 17.92 17.96 585,219 -0.26(-1.43%)
Nov 12, 2020 18.11 18.30 18.05 18.22 638,942 +0.19(+1.03%)
Nov 11, 2020 18.04 18.12 17.99 18.03 359,110 -0.14(-0.77%)
Nov 10, 2020 18.19 18.35 18.12 18.17 1,425,652 +0.04(+0.20%)
Nov 09, 2020 17.63 18.16 17.63 18.13 2,411,874 -0.23(-1.26%)
Nov 06, 2020 18.38 18.50 18.31 18.37 1,067,747 +0.00(+0.00%)
Nov 05, 2020 18.41 18.44 18.27 18.37 1,004,936 -0.38(-2.03%)
Nov 04, 2020 18.90 18.95 18.49 18.75 1,030,682 -0.44(-2.27%)
Nov 03, 2020 19.29 19.33 19.04 19.18 558,060 -0.33(-1.71%)
Nov 02, 2020 19.52 19.69 19.39 19.52 994,399 -0.20(-1.04%)
Oct 30, 2020 19.63 19.96 19.54 19.72 1,311,274 +0.19(+0.95%)
Oct 29, 2020 19.71 19.82 19.34 19.54 1,160,779 -0.20(-1.03%)
Oct 28, 2020 19.43 19.76 19.40 19.74 600,082 +0.67(+3.50%)
Oct 27, 2020 18.99 19.09 18.98 19.07 127,316 +0.07(+0.34%)
Oct 26, 2020 18.88 19.22 18.83 19.01 422,340 +0.33(+1.79%)
Oct 23, 2020 18.64 18.81 18.64 18.67 58,187 -0.06(-0.35%)
Oct 22, 2020 18.81 18.94 18.70 18.74 104,788 -0.10(-0.54%)
Oct 21, 2020 18.80 18.86 18.68 18.84 126,637 +0.05(+0.25%)
Oct 20, 2020 18.81 18.83 18.62 18.79 189,424 -0.10(-0.54%)
Oct 19, 2020 18.54 18.91 18.50 18.89 103,150 +0.29(+1.55%)
Oct 16, 2020 18.51 18.61 18.41 18.61 59,911 +0.01(+0.05%)
Oct 15, 2020 18.80 18.83 18.56 18.60 196,111 +0.03(+0.15%)
Oct 14, 2020 18.41 18.60 18.36 18.57 71,699 +0.14(+0.76%)
Oct 13, 2020 18.35 18.50 18.35 18.43 104,904 +0.09(+0.51%)
Oct 12, 2020 18.50 18.50 18.25 18.34 173,261 -0.30(-1.59%)
Oct 09, 2020 18.71 18.74 18.61 18.63 162,926 -0.16(-0.84%)
Oct 08, 2020 18.83 18.88 18.79 18.79 85,197 -0.17(-0.88%)
Oct 07, 2020 19.10 19.10 18.91 18.96 172,605 -0.31(-1.59%)
Oct 06, 2020 19.01 19.33 18.89 19.27 324,914 +0.24(+1.27%)
Oct 05, 2020 19.23 19.24 19.02 19.02 88,529 -0.35(-1.82%)
Oct 02, 2020 19.51 19.52 19.26 19.38 412,595 +0.18(+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.