Skip to main content

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

15.74 +0.11 (+0.70%)
Streaming Delayed Price Updated: 12:34 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 15.70 15.71 15.53 15.63 3,137,399 -0.02(-0.13%)
Jan 26, 2023 15.71 15.84 15.64 15.65 7,706,150 -0.17(-1.07%)
Jan 25, 2023 15.99 16.09 15.81 15.82 3,691,413 +0.00(+0.00%)
Jan 24, 2023 15.87 15.92 15.79 15.82 1,340,250 +0.01(+0.06%)
Jan 23, 2023 15.96 16.00 15.72 15.81 2,563,275 -0.19(-1.19%)
Jan 20, 2023 16.24 16.30 15.98 16.00 2,331,401 -0.29(-1.78%)
Jan 19, 2023 16.25 16.34 16.19 16.29 3,628,600 +0.12(+0.74%)
Jan 18, 2023 15.86 16.17 15.82 16.17 3,220,468 +0.26(+1.63%)
Jan 17, 2023 15.87 15.93 15.81 15.91 5,995,928 +0.03(+0.19%)
Jan 13, 2023 16.07 16.08 15.85 15.88 10,666,585 -0.05(-0.31%)
Jan 12, 2023 15.93 16.11 15.86 15.93 5,379,558 -0.05(-0.31%)
Jan 11, 2023 16.12 16.15 15.97 15.98 2,646,737 -0.20(-1.24%)
Jan 10, 2023 16.32 16.36 16.18 16.18 2,301,842 -0.12(-0.74%)
Jan 09, 2023 16.18 16.30 16.05 16.30 2,503,293 +0.02(+0.12%)
Jan 06, 2023 16.52 16.65 16.23 16.28 4,013,267 -0.37(-2.22%)
Jan 05, 2023 16.54 16.68 16.54 16.65 7,515,793 +0.19(+1.15%)
Jan 04, 2023 16.49 16.62 16.36 16.46 5,384,099 -0.12(-0.72%)
Jan 03, 2023 16.42 16.71 16.35 16.58 3,979,878 +0.07(+0.42%)
Dec 30, 2022 16.58 16.68 16.51 16.51 2,132,891 +0.05(+0.30%)
Dec 29, 2022 16.63 16.64 16.42 16.46 5,997,923 -0.28(-1.67%)
Dec 28, 2022 16.55 16.75 16.46 16.74 2,740,325 +0.19(+1.15%)
Dec 27, 2022 16.49 16.61 16.46 16.55 2,044,517 +0.08(+0.49%)
Dec 23, 2022 16.61 16.68 16.47 16.47 2,979,955 -0.09(-0.54%)
Dec 22, 2022 16.45 16.81 16.44 16.56 11,118,339 +0.24(+1.47%)
Dec 21, 2022 16.44 16.46 16.27 16.32 2,771,077 -0.25(-1.51%)
Dec 20, 2022 16.62 16.67 16.48 16.57 3,533,950 -0.01(-0.04%)
Dec 19, 2022 16.44 16.65 16.42 16.58 3,604,538 +0.15(+0.91%)
Dec 16, 2022 16.36 16.53 16.30 16.43 2,824,914 +0.20(+1.22%)
Dec 15, 2022 16.05 16.30 16.01 16.23 6,437,937 +0.40(+2.51%)
Dec 14, 2022 15.75 15.95 15.61 15.83 6,017,807 +0.09(+0.57%)
Dec 13, 2022 15.41 15.85 15.40 15.74 4,614,738 -0.11(-0.69%)
Dec 12, 2022 16.06 16.08 15.85 15.85 4,295,622 -0.24(-1.48%)
Dec 09, 2022 16.02 16.09 15.91 16.09 3,141,068 +0.14(+0.87%)
Dec 08, 2022 16.00 16.06 15.91 15.95 4,328,682 -0.12(-0.74%)
Dec 07, 2022 16.09 16.12 15.98 16.07 2,941,909 +0.02(+0.12%)
Dec 06, 2022 15.83 16.14 15.80 16.05 3,138,312 +0.25(+1.57%)
Dec 05, 2022 15.64 15.87 15.62 15.80 2,186,151 +0.28(+1.79%)
Dec 02, 2022 15.70 15.70 15.50 15.53 3,632,618 +0.02(+0.13%)
Dec 01, 2022 15.45 15.60 15.41 15.51 5,585,304 +0.00(+0.00%)
Nov 30, 2022 15.99 16.07 15.51 15.51 3,916,357 -0.48(-2.98%)
Nov 29, 2022 15.96 16.07 15.91 15.98 2,070,638 +0.03(+0.19%)
Nov 28, 2022 15.83 15.99 15.77 15.95 1,214,656 +0.24(+1.52%)
Nov 25, 2022 15.72 15.73 15.68 15.71 447,915 +0.01(+0.06%)
Nov 23, 2022 15.80 15.81 15.68 15.70 4,102,621 -0.09(-0.56%)
Nov 22, 2022 15.92 15.98 15.78 15.79 1,935,492 -0.22(-1.36%)
Nov 21, 2022 16.00 16.07 15.95 16.01 2,592,342 +0.08(+0.50%)
Nov 18, 2022 15.87 16.06 15.86 15.93 1,733,608 -0.08(-0.50%)
Nov 17, 2022 16.16 16.17 15.98 16.01 4,648,848 +0.07(+0.44%)
Nov 16, 2022 15.90 15.98 15.86 15.94 4,010,846 +0.11(+0.69%)
Nov 15, 2022 15.71 15.98 15.67 15.83 4,511,642 -0.13(-0.81%)
Nov 14, 2022 15.89 15.97 15.76 15.96 2,895,782 +0.14(+0.88%)
Nov 11, 2022 15.94 16.02 15.78 15.82 3,565,796 -0.16(-0.99%)
Nov 10, 2022 16.27 16.38 15.96 15.98 7,922,251 -0.91(-5.40%)
Nov 09, 2022 16.66 16.92 16.59 16.89 4,351,494 +0.34(+2.04%)
Nov 08, 2022 16.59 16.74 16.42 16.56 3,182,690 -0.08(-0.48%)
Nov 07, 2022 16.74 16.83 16.61 16.64 3,170,071 -0.17(-1.00%)
Nov 04, 2022 16.78 17.08 16.68 16.81 3,729,637 -0.22(-1.28%)
Nov 03, 2022 17.02 17.13 16.89 17.02 3,640,939 +0.17(+1.00%)
Nov 02, 2022 16.47 16.86 16.86 6,519,683 +0.42(+2.53%)
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.