Skip to main content

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

11.77 +0.06 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 30.00 30.05 29.97 30.05 2,758 -0.04(-0.15%)
Jun 29, 2017 29.85 30.15 29.85 30.09 3,604 +0.26(+0.86%)
Jun 28, 2017 29.92 29.95 29.82 29.84 6,554 -0.30(-1.00%)
Jun 27, 2017 29.86 30.14 29.86 30.14 3,330 +0.27(+0.92%)
Jun 26, 2017 29.76 29.87 29.76 29.86 9,924 -0.01(-0.03%)
Jun 23, 2017 29.95 29.95 29.87 29.87 6,415 -0.08(-0.27%)
Jun 22, 2017 29.88 29.95 29.86 29.95 6,799 +0.05(+0.18%)
Jun 21, 2017 29.87 29.92 29.87 29.90 15,512 -0.03(-0.09%)
Jun 20, 2017 29.82 29.92 29.82 29.92 9,077 +0.23(+0.77%)
Jun 19, 2017 29.88 29.88 29.70 29.70 4,911 -0.27(-0.91%)
Jun 16, 2017 29.99 30.02 29.97 29.97 5,723 +0.03(+0.09%)
Jun 15, 2017 30.04 30.04 29.94 29.94 2,998 +0.01(+0.03%)
Jun 14, 2017 29.91 29.98 29.87 29.94 7,957 +0.18(+0.59%)
Jun 13, 2017 29.93 29.94 29.76 29.76 4,780 -0.25(-0.82%)
Jun 12, 2017 30.02 30.11 30.01 30.01 6,795 -0.02(-0.06%)
Jun 09, 2017 29.88 30.18 29.83 30.02 3,209 +0.05(+0.18%)
Jun 08, 2017 30.00 30.00 29.95 29.97 2,244 +0.02(+0.06%)
Jun 07, 2017 29.95 30.04 29.94 29.95 8,044 -0.08(-0.27%)
Jun 06, 2017 29.96 30.03 29.94 30.03 3,178 +0.12(+0.41%)
Jun 05, 2017 29.97 29.97 29.90 29.91 7,716 +0.02(+0.06%)
Jun 02, 2017 29.98 30.02 29.89 29.89 23,149 -0.02(-0.06%)
Jun 01, 2017 30.15 30.18 29.91 29.91 8,517 -0.35(-1.17%)
May 31, 2017 30.21 30.33 30.21 30.26 10,663 +0.06(+0.20%)
May 30, 2017 30.24 30.26 30.20 30.20 9,300 +0.02(+0.06%)
May 26, 2017 30.22 30.22 30.18 30.18 7,587 -0.04(-0.15%)
May 25, 2017 30.25 30.25 30.18 30.23 16,182 -0.10(-0.32%)
May 24, 2017 30.35 30.41 30.32 30.32 11,365 -0.08(-0.26%)
May 23, 2017 30.40 30.47 30.40 30.40 9,422 -0.10(-0.32%)
May 22, 2017 30.51 30.55 30.46 30.50 15,949 -0.11(-0.38%)
May 19, 2017 30.72 30.72 30.62 30.62 5,253 -0.20(-0.66%)
May 18, 2017 31.03 31.03 30.71 30.82 19,643 -0.15(-0.49%)
May 17, 2017 30.72 30.97 30.62 30.97 18,010 +0.57(+1.86%)
May 16, 2017 30.35 30.45 30.35 30.40 3,825 +0.02(+0.06%)
May 15, 2017 30.55 30.55 30.38 30.39 8,043 -0.18(-0.58%)
May 12, 2017 30.55 30.57 30.55 30.56 1,261 +0.07(+0.23%)
May 11, 2017 30.61 30.63 30.48 30.49 6,451 +0.10(+0.32%)
May 10, 2017 30.48 30.48 30.40 30.40 11,429 -0.04(-0.15%)
May 09, 2017 30.48 30.50 30.40 30.44 16,844 +0.00(+0.00%)
May 08, 2017 30.48 30.52 30.44 30.44 9,414 -0.01(-0.03%)
May 05, 2017 30.56 30.57 30.45 30.45 21,730 -0.11(-0.38%)
May 04, 2017 30.62 30.68 30.55 30.56 8,685 -0.05(-0.17%)
May 03, 2017 30.69 30.69 30.62 30.62 1,705 +0.04(+0.12%)
May 02, 2017 30.56 30.62 30.56 30.58 640 +0.00(+0.00%)
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.