Indicators

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

12.26 +0.09 (+0.74%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	15.01	15.04	14.99	15.03	181,535	-0.03(-0.18%)
May 27, 2021	15.03	15.07	15.02	15.06	294,624	-0.01(-0.06%)
May 26, 2021	15.08	15.11	15.05	15.07	257,740	-0.03(-0.18%)
May 25, 2021	15.02	15.12	15.02	15.10	193,409	+0.04(+0.25%)
May 24, 2021	15.13	15.14	15.02	15.06	343,250	-0.16(-1.07%)
May 21, 2021	15.15	15.24	15.11	15.22	420,296	+0.00(+0.03%)
May 20, 2021	15.35	15.35	15.16	15.22	298,485	-0.15(-0.97%)
May 19, 2021	15.53	15.57	15.37	15.37	1,008,245	+0.03(+0.18%)
May 18, 2021	15.18	15.34	15.18	15.34	204,833	+0.14(+0.92%)
May 17, 2021	15.20	15.28	15.18	15.20	288,582	+0.03(+0.18%)
May 14, 2021	15.28	15.29	15.14	15.17	306,752	-0.23(-1.51%)
May 13, 2021	15.52	15.53	15.33	15.41	601,008	-0.19(-1.19%)
May 12, 2021	15.38	15.61	15.33	15.59	603,320	+0.33(+2.19%)
May 11, 2021	15.31	15.41	15.23	15.26	1,834,640	+0.12(+0.80%)
May 10, 2021	14.96	15.14	14.96	15.14	660,804	+0.16(+1.05%)
May 07, 2021	15.05	15.09	14.96	14.98	359,408	-0.11(-0.74%)
May 06, 2021	15.20	15.28	15.09	15.09	320,155	-0.12(-0.79%)
May 05, 2021	15.15	15.24	15.15	15.21	441,065	-0.01(-0.06%)
May 04, 2021	15.20	15.35	15.19	15.22	511,118	+0.08(+0.55%)

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.