Skip to main content

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

11.77 +0.04 (+0.34%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 13.49 13.56 13.46 13.47 12,205,440 -0.04(-0.28%)
Nov 29, 2023 13.45 13.53 13.40 13.51 1,976,943 +0.01(+0.07%)
Nov 28, 2023 13.53 13.55 13.46 13.50 8,347,547 -0.02(-0.14%)
Nov 27, 2023 13.52 13.53 13.49 13.52 9,226,860 +0.04(+0.28%)
Nov 24, 2023 13.49 13.51 13.48 13.48 3,295,166 -0.01(-0.07%)
Nov 22, 2023 13.49 13.52 13.45 13.49 21,283,070 -0.04(-0.28%)
Nov 21, 2023 13.54 13.58 13.53 13.53 5,130,499 +0.02(+0.14%)
Nov 20, 2023 13.62 13.62 13.47 13.51 8,270,433 -0.10(-0.71%)
Nov 17, 2023 13.61 13.65 13.59 13.61 8,208,481 -0.02(-0.14%)
Nov 16, 2023 13.64 13.68 13.61 13.63 9,608,597 -0.01(-0.07%)
Nov 15, 2023 13.62 13.66 13.58 13.64 6,103,695 -0.02(-0.14%)
Nov 14, 2023 13.73 13.74 13.62 13.65 10,561,163 -0.26(-1.86%)
Nov 13, 2023 13.95 13.98 13.89 13.91 3,172,859 +0.01(+0.07%)
Nov 10, 2023 14.07 14.12 13.90 13.90 5,455,656 -0.22(-1.56%)
Nov 09, 2023 13.98 14.14 13.97 14.12 30,833,160 +0.12(+0.82%)
Nov 08, 2023 13.99 14.09 13.99 14.01 3,006,065 -0.01(-0.07%)
Nov 07, 2023 14.07 14.10 14.00 14.02 8,151,189 -0.04(-0.27%)
Nov 06, 2023 14.06 14.12 14.04 14.06 3,109,914 -0.03(-0.20%)
Nov 03, 2023 14.14 14.14 14.04 14.09 9,440,569 -0.13(-0.95%)
Nov 02, 2023 14.35 14.36 14.21 14.22 22,889,808 -0.26(-1.79%)
Nov 01, 2023 14.61 14.62 14.45 14.48 7,854,264 -0.16(-1.12%)
Oct 31, 2023 14.70 14.78 14.63 14.64 7,545,744 -0.09(-0.59%)
Oct 30, 2023 14.80 14.85 14.69 14.73 5,425,538 -0.17(-1.16%)
Oct 27, 2023 14.77 14.96 14.76 14.90 12,540,882 +0.08(+0.52%)
Oct 26, 2023 14.69 14.86 14.66 14.83 21,701,474 +0.18(+1.25%)
Oct 25, 2023 14.50 14.66 14.50 14.64 8,367,095 +0.21(+1.46%)
Oct 24, 2023 14.46 14.54 14.39 14.43 5,136,553 -0.12(-0.79%)
Oct 23, 2023 14.57 14.63 14.40 14.55 8,995,851 +0.04(+0.26%)
Oct 20, 2023 14.35 14.52 14.34 14.51 8,754,035 +0.18(+1.27%)
Oct 19, 2023 14.17 14.36 14.12 14.33 18,322,168 +0.13(+0.95%)
Oct 18, 2023 14.08 14.23 14.04 14.19 6,043,849 +0.17(+1.23%)
Oct 17, 2023 14.12 14.12 13.95 14.02 9,849,898 +0.02(+0.14%)
Oct 16, 2023 14.09 14.09 13.97 14.00 3,497,054 -0.15(-1.09%)
Oct 13, 2023 14.03 14.21 13.99 14.15 4,588,779 +0.08(+0.55%)
Oct 12, 2023 13.96 14.15 13.96 14.08 15,806,381 +0.09(+0.62%)
Oct 11, 2023 14.00 14.09 13.98 13.99 3,377,306 -0.06(-0.41%)
Oct 10, 2023 14.09 14.10 13.95 14.05 5,570,559 -0.07(-0.48%)
Oct 09, 2023 14.26 14.28 14.09 14.12 3,655,513 -0.09(-0.61%)
Oct 06, 2023 14.45 14.50 14.14 14.20 12,571,424 -0.16(-1.14%)
Oct 05, 2023 14.36 14.47 14.33 14.37 17,088,674 +0.02(+0.13%)
Oct 04, 2023 14.44 14.49 14.33 14.35 6,111,150 -0.11(-0.73%)
Oct 03, 2023 14.34 14.50 14.29 14.45 5,053,898 +0.19(+1.35%)
Oct 02, 2023 14.27 14.35 14.21 14.26 6,329,426 +0.01(+0.07%)
Sep 29, 2023 14.11 14.30 14.11 14.25 6,720,880 +0.04(+0.27%)
Sep 28, 2023 14.31 14.33 14.14 14.21 9,240,333 -0.07(-0.47%)
Sep 27, 2023 14.25 14.41 14.23 14.28 6,668,459 -0.01(-0.07%)
Sep 26, 2023 14.17 14.31 14.16 14.29 3,824,625 +0.22(+1.57%)
Sep 25, 2023 14.18 14.15 14.07 14.07 3,161,645 -0.07(-0.48%)
Sep 22, 2023 14.07 14.14 14.01 14.13 3,714,747 +0.05(+0.34%)
Sep 21, 2023 13.96 14.10 13.95 14.09 8,599,194 +0.23(+1.66%)
Sep 20, 2023 13.69 13.86 13.67 13.86 5,588,334 +0.12(+0.91%)
Sep 19, 2023 13.73 13.82 13.71 13.73 3,536,858 +0.03(+0.24%)
Sep 18, 2023 13.72 13.73 13.65 13.70 2,685,123 -0.01(-0.07%)
Sep 15, 2023 13.58 13.72 13.57 13.71 4,213,238 +0.18(+1.33%)
Sep 14, 2023 13.57 13.61 13.51 13.53 4,275,208 -0.11(-0.83%)
Sep 13, 2023 13.64 13.68 13.60 13.64 5,277,743 -0.02(-0.14%)
Sep 12, 2023 13.62 13.67 13.58 13.66 2,790,674 +0.09(+0.63%)
Sep 11, 2023 13.57 13.63 13.57 13.57 2,229,081 -0.09(-0.62%)
Sep 08, 2023 13.67 13.69 13.61 13.66 5,505,543 -0.02(-0.14%)
Sep 07, 2023 13.74 13.74 13.65 13.68 3,994,954 +0.06(+0.42%)
Sep 06, 2023 13.56 13.70 13.56 13.62 6,064,490 +0.09(+0.70%)
Sep 05, 2023 13.48 13.54 13.47 13.53 6,447,816 +0.07(+0.49%)
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.