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 (%)
Feb 28, 2022 14.22 14.27 14.03 14.09 6,146,836 +0.04(+0.26%)
Feb 25, 2022 14.33 14.28 14.04 14.05 6,052,018 -0.32(-2.20%)
Feb 24, 2022 14.95 14.97 14.35 14.37 8,510,250 -0.22(-1.53%)
Feb 23, 2022 14.24 14.60 14.20 14.59 3,430,516 +0.26(+1.81%)
Feb 22, 2022 14.26 14.44 14.14 14.33 3,815,116 +0.16(+1.11%)
Feb 18, 2022 14.17 0 +0.09(+0.66%)
Feb 17, 2022 13.90 14.10 13.87 14.08 2,587,761 +0.29(+2.09%)
Feb 16, 2022 13.88 13.93 13.75 13.79 2,341,471 -0.02(-0.13%)
Feb 15, 2022 13.87 13.89 13.80 13.81 1,715,292 -0.23(-1.65%)
Feb 14, 2022 14.01 14.14 13.96 14.04 4,071,483 +0.06(+0.40%)
Feb 11, 2022 13.73 14.03 13.65 13.99 6,510,655 +0.28(+2.03%)
Feb 10, 2022 13.65 13.77 13.47 13.71 2,072,695 +0.23(+1.72%)
Feb 09, 2022 13.53 13.55 13.47 13.47 1,417,127 -0.19(-1.43%)
Feb 08, 2022 13.81 13.85 13.64 13.67 1,225,614 -0.11(-0.81%)
Feb 07, 2022 13.73 13.83 13.67 13.78 1,543,313 +0.04(+0.27%)
Feb 04, 2022 13.81 13.89 13.62 13.74 3,338,705 -0.06(-0.40%)
Feb 03, 2022 13.69 13.84 13.80 3,733,805 +0.31(+2.27%)
Feb 02, 2022 13.54 13.61 13.47 13.49 1,460,668 -0.13(-0.95%)
Feb 01, 2022 13.69 13.80 13.60 13.62 2,305,992 -0.10(-0.74%)
Jan 31, 2022 14.00 13.71 13.73 2,380,728 -0.25(-1.79%)
Jan 28, 2022 14.28 14.44 13.97 13.98 3,192,375 -0.34(-2.40%)
Jan 27, 2022 14.10 14.38 13.99 14.32 2,986,066 +0.07(+0.52%)
Jan 26, 2022 14.00 14.40 13.91 14.25 5,823,675 +0.04(+0.26%)
Jan 25, 2022 14.27 14.45 14.08 14.21 3,339,806 +0.16(+1.12%)
Jan 24, 2022 14.30 14.65 14.03 14.05 7,526,206 -0.06(-0.39%)
Jan 21, 2022 13.87 14.11 13.80 14.11 8,266,680 +0.27(+1.94%)
Jan 20, 2022 13.63 13.85 13.47 13.84 1,189,404 +0.15(+1.08%)
Jan 19, 2022 13.50 13.69 13.45 13.69 1,050,683 +0.15(+1.10%)
Jan 18, 2022 13.46 13.57 13.45 13.54 1,100,641 +0.23(+1.74%)
Jan 14, 2022 13.31 0 -0.01(-0.07%)
Jan 13, 2022 13.09 13.34 13.09 13.32 622,486 +0.17(+1.27%)
Jan 12, 2022 13.11 13.19 13.07 13.15 260,929 -0.02(-0.14%)
Jan 11, 2022 13.29 13.38 13.16 13.17 1,128,665 -0.12(-0.91%)
Jan 10, 2022 13.36 13.54 13.29 13.29 2,574,036 +0.01(+0.07%)
Jan 07, 2022 13.22 13.31 13.19 13.28 640,318 +0.06(+0.49%)
Jan 06, 2022 13.22 13.28 13.16 13.22 985,975 +0.01(+0.07%)
Jan 05, 2022 12.96 13.21 12.96 13.21 604,143 +0.24(+1.86%)
Jan 04, 2022 12.91 13.01 12.90 12.96 443,639 +0.01(+0.07%)
Jan 03, 2022 12.99 13.06 12.96 12.96 531,908 -0.08(-0.64%)
Dec 31, 2021 13.00 13.04 12.98 13.04 477,841 +0.04(+0.32%)
Dec 30, 2021 12.96 13.01 12.92 13.00 117,594 +0.04(+0.32%)
Dec 29, 2021 12.98 13.00 12.93 12.96 360,609 -0.02(-0.14%)
Dec 28, 2021 12.95 13.00 12.93 12.97 366,828 +0.01(+0.07%)
Dec 27, 2021 13.12 13.12 12.96 12.96 216,869 -0.19(-1.48%)
Dec 23, 2021 13.20 13.22 13.11 13.16 401,905 -0.08(-0.63%)
Dec 22, 2021 13.38 13.38 13.23 13.24 1,287,413 -0.12(-0.90%)
Dec 21, 2021 13.49 13.57 13.36 13.36 653,831 -0.25(-1.84%)
Dec 20, 2021 13.63 13.72 13.60 13.61 1,899,727 +0.14(+1.03%)
Dec 17, 2021 13.43 13.51 13.34 13.47 792,039 +0.15(+1.11%)
Dec 16, 2021 13.15 13.36 13.15 13.33 1,332,448 +0.12(+0.91%)
Dec 15, 2021 13.42 13.49 13.21 13.21 1,089,618 -0.20(-1.52%)
Dec 14, 2021 13.43 13.51 13.36 13.41 684,431 +0.07(+0.56%)
Dec 13, 2021 13.22 13.34 13.22 13.34 1,363,706 +0.13(+0.98%)
Dec 10, 2021 13.25 13.33 13.21 13.21 816,264 -0.13(-0.97%)
Dec 09, 2021 13.28 13.35 13.27 13.34 444,825 +0.09(+0.70%)
Dec 08, 2021 13.28 13.32 13.24 13.24 338,888 -0.04(-0.28%)
Dec 07, 2021 13.41 13.41 13.27 13.28 673,161 -0.29(-2.12%)
Dec 06, 2021 13.65 13.73 13.51 13.57 626,679 -0.17(-1.22%)
Dec 03, 2021 13.55 13.86 13.53 13.73 1,034,959 +0.11(+0.82%)
Dec 02, 2021 13.83 13.83 13.57 13.62 1,737,096 -0.20(-1.48%)
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.