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

16.17 +0.06 (+0.40%)
Streaming Delayed Price Updated: 12:34 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 16.09 16.20 16.04 16.11 2,054,190 +0.03(+0.19%)
Nov 28, 2022 15.96 16.12 15.90 16.08 1,205,008 +0.24(+1.52%)
Nov 25, 2022 15.85 15.86 15.81 15.84 444,357 +0.01(+0.06%)
Nov 23, 2022 15.93 15.94 15.80 15.83 4,070,031 -0.09(-0.57%)
Nov 22, 2022 16.05 16.11 15.91 15.92 1,920,117 -0.22(-1.36%)
Nov 21, 2022 16.13 16.20 16.08 16.14 2,571,749 +0.08(+0.50%)
Nov 18, 2022 16.00 16.19 15.99 16.06 1,719,837 -0.08(-0.50%)
Nov 17, 2022 16.29 16.30 16.11 16.14 4,611,919 +0.07(+0.44%)
Nov 16, 2022 16.03 16.11 15.99 16.07 3,978,985 +0.11(+0.69%)
Nov 15, 2022 15.84 16.11 15.80 15.96 4,475,803 -0.13(-0.81%)
Nov 14, 2022 16.02 16.09 15.88 16.09 2,872,779 +0.14(+0.88%)
Nov 11, 2022 16.07 16.15 15.91 15.95 3,537,471 -0.16(-0.99%)
Nov 10, 2022 16.40 16.51 16.09 16.11 7,859,319 -0.92(-5.40%)
Nov 09, 2022 16.79 17.06 16.73 17.03 4,316,927 +0.34(+2.04%)
Nov 08, 2022 16.72 16.88 16.55 16.69 3,157,408 -0.08(-0.48%)
Nov 07, 2022 16.87 16.96 16.75 16.77 3,144,889 -0.17(-1.00%)
Nov 04, 2022 16.91 17.22 16.82 16.94 3,700,010 -0.22(-1.28%)
Nov 03, 2022 17.16 17.27 17.03 17.16 3,612,017 +0.17(+1.00%)
Nov 02, 2022 16.60 17.00 16.99 6,467,893 +0.42(+2.53%)
Nov 01, 2022 16.34 16.62 16.33 16.57 2,990,481 +0.06(+0.36%)
Oct 31, 2022 16.49 16.54 16.41 16.51 2,228,790 +0.13(+0.79%)
Oct 28, 2022 16.79 16.79 16.36 16.38 2,569,213 -0.40(-2.38%)
Oct 27, 2022 16.64 16.80 16.55 16.78 3,591,853 +0.10(+0.60%)
Oct 26, 2022 16.70 16.70 16.44 16.68 3,475,408 +0.12(+0.72%)
Oct 25, 2022 16.82 16.82 16.53 16.56 2,079,745 -0.27(-1.60%)
Oct 24, 2022 16.95 17.08 16.77 16.83 3,405,627 -0.19(-1.12%)
Oct 21, 2022 17.46 17.53 17.00 17.02 5,814,403 -0.42(-2.41%)
Oct 20, 2022 17.31 17.48 17.10 17.44 8,675,186 +0.15(+0.87%)
Oct 19, 2022 17.27 17.43 17.14 17.29 4,100,242 +0.12(+0.70%)
Oct 18, 2022 16.97 17.34 16.96 17.17 4,035,542 -0.20(-1.15%)
Oct 17, 2022 17.50 17.51 17.32 17.37 3,550,615 -0.46(-2.58%)
Oct 14, 2022 17.30 17.86 17.23 17.83 5,880,468 +0.41(+2.35%)
Oct 13, 2022 18.26 18.32 17.34 17.42 10,150,680 -0.46(-2.57%)
Oct 12, 2022 17.81 17.90 17.73 17.88 3,432,916 +0.05(+0.28%)
Oct 11, 2022 17.81 17.93 17.57 17.83 5,259,217 +0.13(+0.73%)
Oct 10, 2022 17.53 17.83 17.51 17.70 4,291,297 +0.13(+0.74%)
Oct 07, 2022 17.30 17.66 17.28 17.57 3,280,299 +0.47(+2.75%)
Oct 06, 2022 16.99 17.11 16.85 17.10 5,430,119 +0.18(+1.06%)
Oct 05, 2022 17.08 17.19 16.81 16.92 4,492,508 +0.04(+0.24%)
Oct 04, 2022 17.13 17.14 16.87 16.88 4,675,790 -0.53(-3.04%)
Oct 03, 2022 17.68 17.78 17.32 17.41 4,094,313 -0.47(-2.63%)
Sep 30, 2022 17.65 17.88 17.45 17.88 4,920,796 +0.29(+1.65%)
Sep 29, 2022 17.40 17.74 17.40 17.59 5,840,106 +0.36(+2.09%)
Sep 28, 2022 17.54 17.61 17.15 17.23 5,196,927 -0.35(-1.99%)
Sep 27, 2022 17.35 17.69 17.24 17.58 4,461,429 +0.05(+0.29%)
Sep 26, 2022 17.44 17.59 17.26 17.53 4,085,235 +0.17(+0.98%)
Sep 23, 2022 17.24 17.57 17.24 17.36 8,274,117 +0.30(+1.76%)
Sep 22, 2022 16.97 17.10 16.92 17.06 3,083,278 +0.15(+0.89%)
Sep 21, 2022 16.55 16.91 16.41 16.91 5,541,454 +0.28(+1.68%)
Sep 20, 2022 16.58 16.75 16.55 16.63 3,183,885 +0.19(+1.13%)
Sep 19, 2022 16.71 16.71 16.44 16.44 2,596,771 -0.11(-0.66%)
Sep 16, 2022 16.62 16.70 16.53 16.55 4,227,454 +0.13(+0.79%)
Sep 15, 2022 16.32 16.48 16.20 16.42 2,390,284 +0.18(+1.11%)
Sep 14, 2022 16.27 16.39 16.18 16.25 2,826,807 -0.06(-0.37%)
Sep 13, 2022 15.99 16.35 15.93 16.31 3,365,411 +0.68(+4.35%)
Sep 12, 2022 15.71 15.72 15.60 15.63 2,330,122 -0.17(-1.07%)
Sep 09, 2022 15.95 15.96 15.76 15.80 2,100,352 -0.25(-1.56%)
Sep 08, 2022 16.24 16.29 16.03 16.05 3,514,159 -0.10(-0.62%)
Sep 07, 2022 16.45 16.45 16.11 16.15 2,351,164 -0.29(-1.76%)
Sep 06, 2022 16.34 16.52 16.30 16.43 3,395,236 +0.06(+0.37%)
Sep 02, 2022 16.04 16.45 15.99 16.38 2,573,524 +0.19(+1.17%)
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.