Skip to main content

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

12.17 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 14.63 14.66 14.44 14.47 2,964,549 -0.22(-1.52%)
Jul 28, 2022 14.84 14.98 14.66 14.69 2,957,277 -0.19(-1.25%)
Jul 27, 2022 15.14 15.14 14.80 14.88 4,249,516 -0.39(-2.55%)
Jul 26, 2022 15.15 15.30 15.15 15.27 3,652,420 +0.19(+1.23%)
Jul 25, 2022 15.09 15.18 15.06 15.08 3,568,337 -0.02(-0.12%)
Jul 22, 2022 14.97 15.19 14.92 15.10 4,844,361 +0.14(+0.93%)
Jul 21, 2022 15.15 15.23 14.96 14.96 4,892,678 -0.15(-0.98%)
Jul 20, 2022 15.20 15.26 15.06 15.11 4,274,373 -0.09(-0.61%)
Jul 19, 2022 15.46 15.49 15.19 15.20 4,494,918 -0.43(-2.73%)
Jul 18, 2022 15.37 15.68 15.34 15.63 3,886,568 +0.12(+0.78%)
Jul 15, 2022 15.62 15.69 15.50 15.51 4,326,773 -0.30(-1.88%)
Jul 14, 2022 15.98 16.08 15.78 15.80 4,085,873 +0.05(+0.29%)
Jul 13, 2022 15.92 15.93 15.64 15.76 3,865,407 +0.08(+0.53%)
Jul 12, 2022 15.57 15.75 15.47 15.67 3,194,972 +0.14(+0.90%)
Jul 11, 2022 15.47 15.57 15.44 15.54 3,083,915 +0.17(+1.09%)
Jul 08, 2022 15.42 15.48 15.29 15.37 3,915,698 +0.02(+0.12%)
Jul 07, 2022 15.50 15.50 15.32 15.35 3,280,717 -0.23(-1.49%)
Jul 06, 2022 15.63 15.73 15.47 15.58 5,522,299 -0.06(-0.36%)
Jul 05, 2022 15.88 16.00 15.64 15.64 3,941,702 -0.03(-0.18%)
Jul 01, 2022 15.85 15.97 15.64 15.67 7,037,250 -0.15(-0.94%)
Jun 30, 2022 15.86 16.01 15.69 15.81 7,562,930 +0.13(+0.83%)
Jun 29, 2022 15.66 15.77 15.61 15.68 4,276,883 +0.01(+0.06%)
Jun 28, 2022 15.30 15.68 15.19 15.67 3,410,072 +0.32(+2.05%)
Jun 27, 2022 15.27 15.41 15.26 15.36 3,283,829 +0.05(+0.30%)
Jun 24, 2022 15.67 15.67 15.30 15.31 4,719,651 -0.48(-3.05%)
Jun 23, 2022 15.87 16.02 15.77 15.79 6,441,281 -0.17(-1.05%)
Jun 22, 2022 16.13 16.13 15.78 15.96 3,922,039 +0.03(+0.18%)
Jun 21, 2022 16.08 16.08 15.87 15.93 4,089,869 -0.40(-2.44%)
Jun 17, 2022 16.36 16.51 16.18 16.33 5,699,965 -0.02(-0.11%)
Jun 16, 2022 16.20 16.48 16.19 16.35 7,990,730 +0.51(+3.22%)
Jun 15, 2022 15.93 16.15 15.65 15.84 6,358,103 -0.24(-1.50%)
Jun 14, 2022 15.93 16.21 15.90 16.08 4,171,137 +0.06(+0.35%)
Jun 13, 2022 15.83 16.09 15.76 16.03 7,082,879 +0.59(+3.85%)
Jun 10, 2022 15.24 15.44 15.22 15.43 5,698,797 +0.45(+2.97%)
Jun 09, 2022 14.71 15.00 14.63 14.99 3,436,813 +0.33(+2.28%)
Jun 08, 2022 14.55 14.68 14.49 14.65 2,302,094 +0.17(+1.15%)
Jun 07, 2022 14.76 14.77 14.48 14.49 2,177,633 -0.15(-1.01%)
Jun 06, 2022 14.51 14.67 14.46 14.63 2,242,439 -0.05(-0.32%)
Jun 03, 2022 14.62 14.71 14.56 14.68 2,516,532 +0.25(+1.74%)
Jun 02, 2022 14.73 14.80 14.43 14.43 2,926,007 -0.28(-1.89%)
Jun 01, 2022 14.52 14.81 14.49 14.71 2,687,822 +0.10(+0.70%)
May 31, 2022 14.57 14.70 14.48 14.61 2,923,593 +0.09(+0.64%)
May 27, 2022 14.78 14.78 14.51 14.51 2,729,535 -0.36(-2.43%)
May 26, 2022 15.13 15.14 14.81 14.88 2,892,931 -0.30(-1.96%)
May 25, 2022 15.38 15.39 15.10 15.17 3,606,428 -0.15(-0.97%)
May 24, 2022 15.37 15.57 15.28 15.32 3,955,487 +0.12(+0.79%)
May 23, 2022 15.37 15.46 15.17 15.20 3,158,329 -0.30(-1.92%)
May 20, 2022 15.35 15.85 15.32 15.50 4,635,707 +0.01(+0.06%)
May 19, 2022 15.54 15.59 15.32 15.49 4,268,812 +0.09(+0.60%)
May 18, 2022 14.97 15.44 14.97 15.40 4,017,862 +0.58(+3.95%)
May 17, 2022 14.87 15.02 14.80 14.81 4,611,657 -0.31(-2.03%)
May 16, 2022 15.12 15.20 14.97 15.12 6,506,844 +0.06(+0.37%)
May 13, 2022 15.25 15.29 15.00 15.06 4,439,393 -0.36(-2.35%)
May 12, 2022 15.54 15.69 15.28 15.42 11,555,503 +0.02(+0.12%)
May 11, 2022 15.20 15.43 14.98 15.41 7,144,584 +0.25(+1.65%)
May 10, 2022 14.95 15.32 14.89 15.15 5,058,060 -0.03(-0.18%)
May 09, 2022 14.95 15.25 14.90 15.18 5,472,950 +0.47(+3.22%)
May 06, 2022 14.74 14.92 14.60 14.71 8,361,166 +0.07(+0.51%)
May 05, 2022 14.28 14.77 14.27 14.63 12,366,454 +0.49(+3.48%)
May 04, 2022 14.54 14.66 14.12 14.14 7,354,572 -0.44(-2.99%)
May 03, 2022 14.62 14.68 14.49 14.58 7,595,137 -0.06(-0.44%)
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.