Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

12.34 -0.02 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 27.95 27.95 27.77 27.86 38,164 -0.22(-0.80%)
Nov 29, 2017 28.09 28.09 28.02 28.08 276,770 +0.00(+0.00%)
Nov 28, 2017 28.29 28.30 28.07 28.08 7,905 -0.28(-0.98%)
Nov 27, 2017 28.31 28.36 28.31 28.36 3,576 +0.01(+0.03%)
Nov 24, 2017 28.35 28.35 28.33 28.35 1,706 -0.04(-0.13%)
Nov 22, 2017 28.42 28.42 28.34 28.39 46,284 +0.01(+0.03%)
Nov 21, 2017 28.41 28.44 28.36 28.38 4,065 -0.19(-0.66%)
Nov 20, 2017 28.62 28.62 28.54 28.57 40,308 -0.01(-0.03%)
Nov 17, 2017 28.60 28.60 28.56 28.58 301,493 +0.05(+0.19%)
Nov 16, 2017 28.68 28.68 28.50 28.52 4,918 -0.24(-0.84%)
Nov 15, 2017 28.77 28.84 28.69 28.77 10,042 +0.15(+0.53%)
Nov 14, 2017 28.69 28.72 28.60 28.61 6,283 +0.06(+0.22%)
Nov 13, 2017 28.70 28.70 28.52 28.55 8,269 -0.03(-0.09%)
Nov 10, 2017 28.63 28.63 28.55 28.58 4,357 +0.02(+0.06%)
Nov 09, 2017 28.62 28.70 28.54 28.56 7,185 +0.11(+0.38%)
Nov 08, 2017 28.57 28.57 28.43 28.45 3,971 -0.04(-0.16%)
Nov 07, 2017 28.51 28.51 28.42 28.50 4,139 +0.04(+0.13%)
Nov 06, 2017 28.59 28.59 28.45 28.46 10,584 -0.06(-0.22%)
Nov 03, 2017 28.64 28.64 28.52 28.52 4,873 -0.08(-0.28%)
Nov 02, 2017 28.58 28.70 28.58 28.60 12,269 -0.02(-0.06%)
Nov 01, 2017 28.52 28.65 28.52 28.62 3,132 -0.04(-0.16%)
Oct 31, 2017 28.67 28.68 28.64 28.67 1,722 -0.04(-0.13%)
Oct 30, 2017 28.71 28.60 28.70 575 +0.10(+0.35%)
Oct 27, 2017 28.77 28.77 28.60 28.60 28,426 -0.22(-0.78%)
Oct 26, 2017 28.76 28.83 28.76 28.83 8,530 -0.04(-0.12%)
Oct 25, 2017 28.76 28.97 28.76 28.86 13,787 +0.14(+0.50%)
Oct 24, 2017 28.77 28.77 28.68 28.72 7,822 -0.04(-0.16%)
Oct 23, 2017 28.66 28.77 28.65 28.77 5,816 +0.11(+0.38%)
Oct 20, 2017 28.66 28.71 28.65 28.66 4,675 -0.14(-0.50%)
Oct 19, 2017 28.83 28.83 28.80 28.80 3,526 +0.02(+0.06%)
Oct 18, 2017 28.81 28.81 28.77 28.78 9,225 -0.05(-0.19%)
Oct 17, 2017 28.91 28.91 28.84 28.84 868 -0.02(-0.06%)
Oct 16, 2017 28.83 28.86 28.83 28.86 1,922 -0.05(-0.19%)
Oct 13, 2017 28.90 28.91 28.85 28.91 12,143 -0.02(-0.06%)
Oct 12, 2017 28.92 28.93 28.87 28.93 4,909 +0.04(+0.16%)
Oct 11, 2017 28.98 28.98 28.87 28.88 4,535 -0.04(-0.12%)
Oct 10, 2017 28.95 28.97 28.92 28.92 1,791 -0.07(-0.25%)
Oct 09, 2017 28.90 29.02 28.90 28.99 7,785 +0.05(+0.19%)
Oct 06, 2017 28.95 28.97 28.93 28.94 6,671 +0.03(+0.09%)
Oct 05, 2017 29.07 29.07 28.90 28.91 14,937 -0.16(-0.56%)
Oct 04, 2017 29.12 29.13 29.05 29.07 5,061 -0.04(-0.15%)
Oct 03, 2017 29.13 29.13 29.12 29.12 220,949 -0.04(-0.12%)
Oct 02, 2017 29.21 29.21 29.15 29.15 9,490 -0.15(-0.52%)
Sep 29, 2017 29.34 29.34 29.30 29.30 2,134 -0.08(-0.27%)
Sep 28, 2017 29.41 29.46 29.39 29.39 5,192 -0.05(-0.18%)
Sep 27, 2017 29.39 29.56 29.39 29.44 10,786 -0.12(-0.39%)
Sep 26, 2017 29.45 29.56 29.45 29.56 4,999 +0.00(+0.00%)
Sep 25, 2017 29.48 29.62 29.48 29.56 7,651 +0.05(+0.18%)
Sep 22, 2017 29.53 29.53 29.49 29.50 7,758 +0.00(+0.00%)
Sep 21, 2017 29.39 29.50 29.39 29.50 4,228 +0.06(+0.21%)
Sep 20, 2017 29.47 29.47 29.41 29.44 13,240 -0.02(-0.06%)
Sep 19, 2017 29.39 29.46 29.39 29.46 20,593 -0.00(-0.01%)
Sep 18, 2017 29.48 29.49 29.41 29.46 6,664 -0.05(-0.18%)
Sep 15, 2017 29.56 29.56 29.50 29.51 2,022 -0.04(-0.15%)
Sep 14, 2017 29.60 29.60 29.54 29.56 9,066 +0.01(+0.03%)
Sep 13, 2017 29.58 29.58 29.54 29.55 22,510 -0.02(-0.06%)
Sep 12, 2017 29.63 29.63 29.55 29.57 14,853 -0.08(-0.27%)
Sep 11, 2017 29.73 29.76 29.63 29.65 8,417 -0.30(-0.99%)
Sep 08, 2017 30.02 30.02 29.90 29.94 32,554 +0.01(+0.03%)
Sep 07, 2017 29.92 29.95 29.90 29.93 4,737 +0.01(+0.03%)
Sep 06, 2017 29.98 29.99 29.88 29.93 4,111 -0.08(-0.27%)
Sep 05, 2017 29.93 30.11 29.86 30.01 9,764 +0.18(+0.60%)
Sep 01, 2017 29.74 29.83 29.74 29.83 237,756 -0.01(-0.03%)
Aug 31, 2017 29.92 29.92 29.80 29.84 4,799 -0.20(-0.66%)
Aug 30, 2017 30.12 30.18 29.99 30.03 7,156 -0.14(-0.48%)
Aug 29, 2017 30.33 30.33 30.17 30.18 10,169 -0.03(-0.09%)
Aug 28, 2017 30.18 30.24 30.15 30.20 11,726 -0.01(-0.03%)
Aug 25, 2017 30.21 30.21 30.10 30.21 6,596 -0.05(-0.18%)
Aug 24, 2017 30.19 30.27 30.11 30.27 5,839 +0.06(+0.21%)
Aug 23, 2017 30.19 30.21 30.14 30.20 4,066 +0.11(+0.36%)
Aug 22, 2017 30.37 30.37 30.10 30.10 8,138 -0.31(-1.03%)
Aug 21, 2017 30.46 30.48 30.39 30.41 2,794 -0.01(-0.03%)
Aug 18, 2017 30.45 30.49 30.32 30.42 19,803 +0.06(+0.21%)
Aug 17, 2017 29.97 30.37 29.96 30.36 10,727 +0.46(+1.53%)
Aug 16, 2017 29.85 29.93 29.84 29.90 1,477 -0.06(-0.21%)
Aug 15, 2017 29.95 29.97 29.92 29.96 3,041 +0.02(+0.06%)
Aug 14, 2017 30.12 30.12 29.93 29.94 7,503 -0.29(-0.95%)
Aug 11, 2017 30.27 30.29 30.19 30.23 47,055 -0.07(-0.24%)
Aug 10, 2017 30.04 30.30 29.95 30.30 17,098 +0.41(+1.38%)
Aug 09, 2017 29.95 29.96 29.87 29.89 35,313 +0.03(+0.09%)
Aug 08, 2017 29.88 29.88 29.67 29.86 32,340 +0.09(+0.30%)
Aug 07, 2017 29.84 29.84 29.77 29.77 9,304 -0.05(-0.18%)
Aug 04, 2017 29.83 29.86 29.81 29.83 4,563 -0.07(-0.24%)
Aug 03, 2017 29.88 29.90 29.86 29.90 10,157 +0.06(+0.21%)
Aug 02, 2017 29.83 29.95 29.83 29.84 5,214 +0.01(+0.03%)
Aug 01, 2017 29.83 29.83 29.82 29.83 3,250 -0.07(-0.24%)
Jul 31, 2017 29.85 29.93 29.85 29.90 2,287 +0.00(+0.00%)
Jul 28, 2017 29.98 29.98 29.90 29.90 8,578 +0.04(+0.15%)
Jul 27, 2017 29.81 29.98 29.79 29.85 8,284 +0.04(+0.15%)
Jul 26, 2017 29.74 29.82 29.74 29.81 5,777 -0.01(-0.03%)
Jul 25, 2017 29.82 29.84 29.78 29.82 3,540 -0.06(-0.21%)
Jul 24, 2017 29.84 29.94 29.84 29.88 13,615 -0.01(-0.03%)
Jul 21, 2017 29.94 29.95 29.89 29.89 7,208 +0.01(+0.03%)
Jul 20, 2017 29.83 29.89 29.83 29.88 16,815 +0.04(+0.12%)
Jul 19, 2017 29.93 29.93 29.84 29.84 3,464 -0.17(-0.57%)
Jul 18, 2017 30.12 30.12 30.02 30.02 3,179 -0.02(-0.06%)
Jul 17, 2017 30.09 30.09 30.01 30.03 5,901 -0.03(-0.09%)
Jul 14, 2017 30.15 30.15 30.04 30.06 7,224 -0.08(-0.27%)
Jul 13, 2017 30.19 30.20 30.14 30.14 20,763 -0.06(-0.21%)
Jul 12, 2017 30.36 30.36 30.20 30.20 5,651 -0.22(-0.71%)
Jul 11, 2017 30.45 30.45 30.42 30.42 4,969 +0.03(+0.09%)
Jul 10, 2017 30.53 30.53 30.39 30.39 1,970 -0.04(-0.12%)
Jul 07, 2017 30.57 30.57 30.43 30.43 8,531 -0.22(-0.70%)
Jul 06, 2017 30.49 30.64 30.46 30.64 8,034 +0.30(+1.01%)
Jul 05, 2017 30.45 30.49 30.34 30.34 12,556 -0.06(-0.21%)
Jul 03, 2017 30.33 30.40 30.33 30.40 536 -0.06(-0.21%)
Jun 30, 2017 30.42 30.47 30.39 30.46 2,721 -0.04(-0.15%)
Jun 29, 2017 30.26 30.57 30.26 30.51 3,554 +0.26(+0.86%)
Jun 28, 2017 30.34 30.36 30.23 30.25 6,465 -0.30(-1.00%)
Jun 27, 2017 30.28 30.55 30.28 30.55 3,285 +0.28(+0.92%)
Jun 26, 2017 30.17 30.28 30.17 30.28 9,788 -0.01(-0.03%)
Jun 23, 2017 30.37 30.37 30.28 30.28 6,328 -0.08(-0.27%)
Jun 22, 2017 30.29 30.37 30.27 30.37 6,706 +0.05(+0.18%)
Jun 21, 2017 30.28 30.33 30.28 30.31 15,301 -0.03(-0.09%)
Jun 20, 2017 30.23 30.34 30.23 30.34 8,953 +0.23(+0.77%)
Jun 19, 2017 30.30 30.30 30.11 30.11 4,844 -0.28(-0.91%)
Jun 16, 2017 30.40 30.44 30.39 30.39 5,645 +0.03(+0.09%)
Jun 15, 2017 30.46 30.46 30.36 30.36 2,957 +0.01(+0.03%)
Jun 14, 2017 30.33 30.39 30.29 30.35 7,848 +0.18(+0.59%)
Jun 13, 2017 30.34 30.36 30.17 30.17 4,715 -0.25(-0.82%)
Jun 12, 2017 30.43 30.52 30.42 30.42 6,702 -0.02(-0.06%)
Jun 09, 2017 30.30 30.60 30.24 30.44 3,166 +0.05(+0.18%)
Jun 08, 2017 30.41 30.41 30.37 30.39 2,214 +0.02(+0.06%)
Jun 07, 2017 30.36 30.46 30.36 30.37 7,934 -0.08(-0.26%)
Jun 06, 2017 30.38 30.45 30.36 30.45 3,134 +0.13(+0.41%)
Jun 05, 2017 30.39 30.39 30.31 30.32 7,611 +0.02(+0.06%)
Jun 02, 2017 30.39 30.44 30.30 30.30 22,833 -0.02(-0.06%)
Jun 01, 2017 30.56 30.60 30.32 30.32 8,401 -0.36(-1.17%)
May 31, 2017 30.63 30.75 30.63 30.68 10,518 +0.06(+0.20%)
May 30, 2017 30.66 30.68 30.62 30.62 9,173 +0.02(+0.06%)
May 26, 2017 30.64 30.64 30.60 30.60 7,483 -0.04(-0.15%)
May 25, 2017 30.67 30.67 30.60 30.64 15,962 -0.10(-0.32%)
May 24, 2017 30.77 30.83 30.74 30.74 11,210 -0.08(-0.26%)
May 23, 2017 30.82 30.89 30.82 30.82 9,294 -0.10(-0.32%)
May 22, 2017 30.93 30.98 30.88 30.92 15,732 -0.12(-0.38%)
May 19, 2017 31.15 31.15 31.04 31.04 5,181 -0.21(-0.66%)
May 18, 2017 31.46 31.46 31.13 31.25 19,376 -0.15(-0.49%)
May 17, 2017 31.15 31.40 31.04 31.40 17,764 +0.57(+1.86%)
May 16, 2017 30.77 30.87 30.77 30.82 3,773 +0.02(+0.06%)
May 15, 2017 30.97 30.97 30.80 30.81 7,933 -0.18(-0.58%)
May 12, 2017 30.97 30.99 30.97 30.99 1,244 +0.07(+0.23%)
May 11, 2017 31.03 31.05 30.90 30.91 6,363 +0.10(+0.32%)
May 10, 2017 30.90 30.90 30.82 30.82 11,273 -0.04(-0.15%)
May 09, 2017 30.90 30.92 30.82 30.86 16,615 +0.00(+0.00%)
May 08, 2017 30.90 30.94 30.86 30.86 9,286 -0.01(-0.03%)
May 05, 2017 30.99 30.99 30.87 30.87 21,434 -0.12(-0.38%)
May 04, 2017 31.04 31.10 30.98 30.99 8,567 -0.05(-0.17%)
May 03, 2017 31.11 31.11 31.04 31.04 1,681 +0.04(+0.12%)
May 02, 2017 30.99 31.04 30.99 31.00 631 +0.00(+0.00%)
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.