Skip to main content

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

11.61 +0.05 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 13.18 13.22 13.16 13.18 2,335,977 -0.02(-0.14%)
Jul 28, 2023 13.22 13.25 13.17 13.20 4,907,780 -0.11(-0.85%)
Jul 27, 2023 13.13 13.34 13.11 13.31 5,578,887 +0.09(+0.64%)
Jul 26, 2023 13.24 13.29 13.18 13.22 4,915,206 +0.00(+0.00%)
Jul 25, 2023 13.27 13.27 13.19 13.22 3,541,989 -0.04(-0.29%)
Jul 24, 2023 13.27 13.29 13.23 13.26 3,393,073 -0.05(-0.36%)
Jul 21, 2023 13.25 13.31 13.25 13.31 3,898,935 +0.01(+0.07%)
Jul 20, 2023 13.24 13.33 13.22 13.30 4,168,020 +0.09(+0.72%)
Jul 19, 2023 13.21 13.23 13.18 13.21 3,544,731 -0.04(-0.29%)
Jul 18, 2023 13.35 13.36 13.22 13.24 3,304,066 -0.09(-0.71%)
Jul 17, 2023 13.38 13.38 13.31 13.34 1,355,047 -0.04(-0.28%)
Jul 14, 2023 13.34 13.40 13.31 13.38 5,503,539 +0.01(+0.07%)
Jul 13, 2023 13.40 13.41 13.33 13.37 3,617,777 -0.09(-0.70%)
Jul 12, 2023 13.45 13.50 13.41 13.46 7,096,192 -0.10(-0.77%)
Jul 11, 2023 13.63 13.66 13.55 13.56 3,715,726 -0.09(-0.69%)
Jul 10, 2023 13.69 13.72 13.64 13.66 2,893,673 -0.03(-0.21%)
Jul 07, 2023 13.68 13.69 13.56 13.69 7,515,682 +0.06(+0.42%)
Jul 06, 2023 13.65 13.72 13.62 13.63 5,987,547 +0.10(+0.77%)
Jul 05, 2023 13.56 13.56 13.50 13.53 4,010,882 +0.04(+0.28%)
Jul 03, 2023 13.52 13.54 13.49 13.49 3,196,111 -0.02(-0.14%)
Jun 30, 2023 13.56 13.57 13.48 13.51 5,226,918 -0.15(-1.11%)
Jun 29, 2023 13.73 13.74 13.66 13.66 4,638,542 -0.06(-0.41%)
Jun 28, 2023 13.75 13.77 13.68 13.72 5,723,596 -0.01(-0.07%)
Jun 27, 2023 13.84 13.85 13.70 13.73 2,764,386 -0.14(-1.02%)
Jun 26, 2023 13.82 13.87 13.76 13.87 2,635,535 +0.06(+0.41%)
Jun 23, 2023 13.81 13.82 13.75 13.81 6,641,760 +0.12(+0.90%)
Jun 22, 2023 13.77 13.78 13.69 13.69 4,019,439 -0.06(-0.41%)
Jun 21, 2023 13.70 13.75 13.67 13.74 6,420,421 +0.09(+0.66%)
Jun 20, 2023 13.65 13.72 13.63 13.65 1,746,306 +0.06(+0.41%)
Jun 16, 2023 13.48 13.60 13.47 13.60 6,450,864 +0.07(+0.48%)
Jun 15, 2023 13.73 13.73 13.49 13.53 5,517,842 -0.86(-5.94%)
May 08, 2023 14.38 14.43 14.38 14.39 1,569,313 +0.00(+0.00%)
May 05, 2023 14.52 14.53 14.34 14.39 2,289,562 -0.26(-1.78%)
May 04, 2023 14.58 14.70 14.57 14.65 4,782,287 +0.10(+0.70%)
May 03, 2023 14.43 14.55 14.34 14.55 2,980,987 +0.11(+0.77%)
May 02, 2023 14.31 14.54 14.31 14.44 4,007,228 +0.16(+1.11%)
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.