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

11.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 17.45 17.64 17.45 17.50 781,332 +0.12(+0.68%)
Nov 27, 2020 17.41 17.47 17.38 17.38 270,054 -0.09(-0.52%)
Nov 25, 2020 17.47 17.53 17.46 17.47 404,207 +0.02(+0.10%)
Nov 24, 2020 17.59 17.64 17.43 17.46 560,520 -0.29(-1.65%)
Nov 23, 2020 17.74 17.86 17.67 17.75 1,130,576 -0.08(-0.46%)
Nov 20, 2020 17.73 17.84 17.73 17.83 303,811 +0.10(+0.57%)
Nov 19, 2020 17.83 17.90 17.70 17.73 244,687 -0.05(-0.31%)
Nov 18, 2020 17.56 17.79 17.54 17.79 218,221 +0.21(+1.20%)
Nov 17, 2020 17.61 17.68 17.53 17.58 170,953 +0.09(+0.52%)
Nov 16, 2020 17.56 17.64 17.48 17.48 470,205 -0.23(-1.29%)
Nov 13, 2020 17.87 17.87 17.67 17.71 593,311 -0.26(-1.43%)
Nov 12, 2020 17.86 18.05 17.80 17.97 647,777 +0.18(+1.03%)
Nov 11, 2020 17.79 17.87 17.75 17.79 364,076 -0.14(-0.77%)
Nov 10, 2020 17.94 18.10 17.88 17.92 1,445,366 +0.04(+0.21%)
Nov 09, 2020 17.39 17.91 17.39 17.89 2,445,224 -0.23(-1.26%)
Nov 06, 2020 18.13 18.25 18.06 18.12 1,082,512 +0.00(+0.00%)
Nov 05, 2020 18.16 18.19 18.02 18.12 1,018,831 -0.38(-2.03%)
Nov 04, 2020 18.65 18.69 18.23 18.49 1,044,933 -0.43(-2.27%)
Nov 03, 2020 19.03 19.07 18.78 18.92 565,777 -0.33(-1.71%)
Nov 02, 2020 19.25 19.42 19.12 19.25 1,008,149 -0.20(-1.03%)
Oct 30, 2020 19.36 19.69 19.28 19.45 1,329,406 +0.18(+0.95%)
Oct 29, 2020 19.44 19.55 19.08 19.27 1,176,830 -0.20(-1.03%)
Oct 28, 2020 19.17 19.49 19.13 19.47 608,379 +0.66(+3.50%)
Oct 27, 2020 18.73 18.83 18.72 18.81 129,076 +0.06(+0.34%)
Oct 26, 2020 18.62 18.96 18.57 18.75 428,180 +0.33(+1.79%)
Oct 23, 2020 18.39 18.55 18.39 18.42 58,992 -0.06(-0.35%)
Oct 22, 2020 18.55 18.68 18.45 18.48 106,237 -0.10(-0.54%)
Oct 21, 2020 18.55 18.60 18.43 18.58 128,388 +0.05(+0.25%)
Oct 20, 2020 18.55 18.58 18.36 18.54 192,043 -0.10(-0.54%)
Oct 19, 2020 18.29 18.66 18.24 18.64 104,577 +0.28(+1.55%)
Oct 16, 2020 18.26 18.35 18.16 18.35 60,740 +0.01(+0.05%)
Oct 15, 2020 18.55 18.57 18.31 18.34 198,823 +0.03(+0.15%)
Oct 14, 2020 18.16 18.34 18.11 18.32 72,690 +0.14(+0.76%)
Oct 13, 2020 18.10 18.25 18.10 18.18 106,354 +0.09(+0.51%)
Oct 12, 2020 18.24 18.25 18.01 18.09 175,657 -0.29(-1.59%)
Oct 09, 2020 18.45 18.48 18.35 18.38 165,178 -0.16(-0.84%)
Oct 08, 2020 18.57 18.62 18.54 18.54 86,375 -0.16(-0.88%)
Oct 07, 2020 18.84 18.84 18.66 18.70 174,992 -0.30(-1.59%)
Oct 06, 2020 18.75 19.07 18.64 19.00 329,407 +0.24(+1.27%)
Oct 05, 2020 18.97 18.98 18.77 18.77 89,753 -0.35(-1.82%)
Oct 02, 2020 19.24 19.25 19.00 19.11 418,300 +0.17(+0.92%)
Oct 01, 2020 18.88 19.04 18.84 18.94 162,583 -0.11(-0.58%)
Sep 30, 2020 19.14 19.15 18.86 19.05 281,093 -0.14(-0.72%)
Sep 29, 2020 19.11 19.23 19.07 19.19 56,793 +0.10(+0.53%)
Sep 28, 2020 19.17 19.20 19.06 19.09 120,117 -0.34(-1.74%)
Sep 25, 2020 19.81 19.84 19.37 19.42 120,060 -0.32(-1.62%)
Sep 24, 2020 19.89 19.96 19.54 19.74 229,588 -0.04(-0.22%)
Sep 23, 2020 19.31 19.81 19.29 19.79 116,227 +0.44(+2.26%)
Sep 22, 2020 19.45 19.59 19.31 19.35 76,196 -0.18(-0.94%)
Sep 21, 2020 19.63 19.84 19.53 19.53 301,120 +0.22(+1.14%)
Sep 18, 2020 19.06 19.45 18.95 19.31 105,858 +0.21(+1.10%)
Sep 17, 2020 19.24 19.25 19.02 19.10 147,233 +0.16(+0.82%)
Sep 16, 2020 18.80 18.95 18.71 18.95 108,658 +0.09(+0.49%)
Sep 15, 2020 18.79 18.92 18.76 18.86 84,064 -0.10(-0.53%)
Sep 14, 2020 19.02 19.03 18.86 18.96 247,147 -0.25(-1.29%)
Sep 11, 2020 19.12 19.38 19.05 19.20 239,465 -0.03(-0.14%)
Sep 10, 2020 18.79 19.27 18.75 19.23 263,784 +0.35(+1.84%)
Sep 09, 2020 19.00 19.07 18.74 18.88 211,658 -0.40(-2.09%)
Sep 08, 2020 19.09 19.29 19.02 19.29 465,918 +0.53(+2.83%)
Sep 04, 2020 18.56 19.18 18.48 18.76 506,570 +0.15(+0.79%)
Sep 03, 2020 18.08 18.75 18.06 18.61 623,802 +0.63(+3.51%)
Sep 02, 2020 18.13 18.21 17.95 17.98 317,163 -0.27(-1.50%)
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.