Skip to main content

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

12.17 UNCHANGED
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 13.63 13.68 13.60 13.67 4,086,914 +0.02(+0.14%)
Aug 30, 2023 13.69 13.71 13.62 13.65 5,497,948 -0.05(-0.35%)
Aug 29, 2023 13.90 13.91 13.69 13.70 3,617,059 -0.20(-1.45%)
Aug 28, 2023 13.92 13.95 13.88 13.90 5,090,683 -0.09(-0.62%)
Aug 25, 2023 14.01 14.14 13.94 13.98 5,000,202 -0.09(-0.61%)
Aug 24, 2023 13.82 14.08 13.80 14.07 6,574,895 +0.19(+1.38%)
Aug 23, 2023 14.00 14.00 13.85 13.88 4,223,117 -0.14(-1.03%)
Aug 22, 2023 13.94 14.04 13.93 14.02 4,910,754 +0.04(+0.27%)
Aug 21, 2023 14.03 14.11 13.96 13.98 3,748,782 -0.09(-0.61%)
Aug 18, 2023 14.17 14.18 14.04 14.07 7,541,754 +0.00(+0.00%)
Aug 17, 2023 13.92 14.08 13.91 14.07 6,637,229 +0.12(+0.82%)
Aug 16, 2023 13.87 13.95 13.82 13.95 4,739,501 +0.11(+0.76%)
Aug 15, 2023 13.75 13.87 13.74 13.85 3,361,730 +0.16(+1.19%)
Aug 14, 2023 13.80 13.80 13.69 13.69 2,651,450 -0.08(-0.56%)
Aug 11, 2023 13.81 13.82 13.72 13.76 7,099,702 +0.01(+0.07%)
Aug 10, 2023 13.68 13.78 13.56 13.75 7,660,524 +0.01(+0.07%)
Aug 09, 2023 13.64 13.76 13.64 13.74 6,123,224 +0.11(+0.77%)
Aug 08, 2023 13.67 13.75 13.64 13.64 4,837,037 +0.06(+0.42%)
Aug 07, 2023 13.64 13.67 13.58 13.58 3,823,992 -0.12(-0.84%)
Aug 04, 2023 13.58 13.71 13.52 13.70 7,792,052 +0.07(+0.49%)
Aug 03, 2023 13.66 13.67 13.57 13.63 3,937,200 +0.05(+0.35%)
Aug 02, 2023 13.49 13.61 13.49 13.58 13,445,082 +0.18(+1.36%)
Aug 01, 2023 13.40 13.42 13.37 13.40 1,981,278 +0.04(+0.29%)
Jul 31, 2023 13.36 13.40 13.34 13.36 2,304,040 -0.02(-0.14%)
Jul 28, 2023 13.41 13.43 13.35 13.38 4,840,682 -0.12(-0.85%)
Jul 27, 2023 13.31 13.53 13.29 13.49 5,502,614 +0.09(+0.64%)
Jul 26, 2023 13.43 13.47 13.36 13.41 4,848,007 +0.00(+0.00%)
Jul 25, 2023 13.46 13.46 13.37 13.41 3,493,563 -0.04(-0.29%)
Jul 24, 2023 13.46 13.48 13.41 13.45 3,346,683 -0.05(-0.36%)
Jul 21, 2023 13.44 13.49 13.44 13.49 3,845,630 +0.01(+0.07%)
Jul 20, 2023 13.43 13.51 13.40 13.48 4,111,036 +0.10(+0.72%)
Jul 19, 2023 13.39 13.42 13.36 13.39 3,496,268 -0.04(-0.29%)
Jul 18, 2023 13.53 13.54 13.40 13.43 3,258,893 -0.10(-0.71%)
Jul 17, 2023 13.57 13.57 13.49 13.52 1,336,521 -0.04(-0.28%)
Jul 14, 2023 13.52 13.58 13.49 13.56 5,428,295 +0.01(+0.07%)
Jul 13, 2023 13.59 13.60 13.52 13.55 3,568,315 -0.10(-0.70%)
Jul 12, 2023 13.64 13.68 13.60 13.65 6,999,174 -0.11(-0.77%)
Jul 11, 2023 13.82 13.85 13.74 13.75 3,664,925 -0.10(-0.69%)
Jul 10, 2023 13.88 13.91 13.83 13.85 2,854,111 -0.03(-0.21%)
Jul 07, 2023 13.87 13.88 13.74 13.88 7,412,929 +0.06(+0.42%)
Jul 06, 2023 13.84 13.91 13.81 13.82 5,905,687 +0.11(+0.77%)
Jul 05, 2023 13.74 13.74 13.69 13.71 3,956,046 +0.04(+0.28%)
Jul 03, 2023 13.70 13.72 13.68 13.68 3,152,414 -0.02(-0.14%)
Jun 30, 2023 13.75 13.76 13.67 13.70 5,155,457 -0.15(-1.11%)
Jun 29, 2023 13.92 13.94 13.85 13.85 4,575,124 -0.06(-0.41%)
Jun 28, 2023 13.94 13.96 13.87 13.91 5,645,344 -0.01(-0.07%)
Jun 27, 2023 14.03 14.04 13.89 13.92 2,726,592 -0.14(-1.02%)
Jun 26, 2023 14.01 14.06 13.96 14.06 2,599,502 +0.06(+0.41%)
Jun 23, 2023 14.00 14.01 13.94 14.00 6,550,955 +0.12(+0.90%)
Jun 22, 2023 13.96 13.97 13.88 13.88 3,964,486 -0.06(-0.41%)
Jun 21, 2023 13.89 13.94 13.86 13.94 6,332,643 +0.09(+0.66%)
Jun 20, 2023 13.83 13.91 13.82 13.84 1,722,475 +0.06(+0.41%)
Jun 16, 2023 13.66 13.79 13.66 13.79 6,362,832 +0.07(+0.48%)
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.