Skip to main content

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

11.90 +0.02 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 11.91 11.93 11.88 11.90 1,591,983 +0.02(+0.17%)
Jun 20, 2024 11.83 11.91 11.81 11.88 912,704 +0.04(+0.34%)
Jun 18, 2024 11.86 11.88 11.84 11.84 793,222 -0.03(-0.25%)
Jun 17, 2024 11.98 11.98 11.83 11.87 917,466 -0.09(-0.75%)
Jun 14, 2024 11.99 12.02 11.96 11.96 906,537 +0.00(+0.00%)
Jun 13, 2024 11.93 12.01 11.93 11.96 1,044,445 -0.01(-0.08%)
Jun 12, 2024 11.97 11.99 11.91 11.97 2,495,161 -0.11(-0.91%)
Jun 11, 2024 12.14 12.18 12.06 12.08 2,973,522 -0.01(-0.08%)
Jun 10, 2024 12.15 12.16 12.09 12.09 574,701 -0.03(-0.25%)
Jun 07, 2024 12.13 12.16 12.07 12.12 1,787,145 +0.01(+0.08%)
Jun 06, 2024 12.09 12.14 12.09 12.11 1,685,973 +0.01(+0.08%)
Jun 05, 2024 12.20 12.24 12.10 12.10 1,050,112 -0.15(-1.22%)
Jun 04, 2024 12.28 12.32 12.23 12.25 2,602,070 -0.01(-0.08%)
Jun 03, 2024 12.23 12.38 12.22 12.26 4,431,982 +0.00(+0.00%)
May 31, 2024 12.35 12.47 12.26 12.26 4,836,479 -0.11(-0.89%)
May 30, 2024 12.31 12.39 12.30 12.37 1,986,679 +0.10(+0.81%)
May 29, 2024 12.29 12.30 12.25 12.27 2,287,900 +0.08(+0.66%)
May 28, 2024 12.17 12.25 12.17 12.19 1,700,605 -0.01(-0.08%)
May 24, 2024 12.24 12.26 12.18 12.20 3,979,478 -0.06(-0.49%)
May 23, 2024 12.10 12.30 12.10 12.26 4,143,787 +0.09(+0.74%)
May 22, 2024 12.16 12.22 12.13 12.17 1,346,715 +0.03(+0.25%)
May 21, 2024 12.17 12.18 12.12 12.14 1,419,175 -0.02(-0.16%)
May 20, 2024 12.17 12.18 12.12 12.16 4,558,767 +0.00(+0.00%)
May 17, 2024 12.18 12.21 12.16 12.16 1,147,499 -0.03(-0.25%)
May 16, 2024 12.15 12.19 12.11 12.19 2,234,393 +0.05(+0.41%)
May 15, 2024 12.24 12.26 12.14 12.14 4,475,697 -0.15(-1.22%)
May 14, 2024 12.35 12.36 12.28 12.29 2,128,338 -0.06(-0.49%)
May 13, 2024 12.31 12.37 12.31 12.35 1,700,858 +0.01(+0.08%)
May 10, 2024 12.32 12.38 12.30 12.34 2,851,393 -0.02(-0.16%)
May 09, 2024 12.43 12.44 12.36 12.36 1,566,146 -0.06(-0.48%)
May 08, 2024 12.46 12.47 12.41 12.42 5,411,900 +0.01(+0.08%)
May 07, 2024 12.40 12.44 12.38 12.41 4,412,990 -0.01(-0.08%)
May 06, 2024 12.49 12.51 12.42 12.42 1,446,815 -0.14(-1.11%)
May 03, 2024 12.56 12.62 12.52 12.56 3,289,798 -0.14(-1.10%)
May 02, 2024 12.73 12.85 12.69 12.70 4,575,937 -0.13(-1.01%)
May 01, 2024 12.79 12.83 12.62 12.83 8,580,890 +0.05(+0.39%)
Apr 30, 2024 12.62 12.78 12.59 12.78 3,392,141 +0.21(+1.67%)
Apr 29, 2024 12.57 12.64 12.56 12.57 3,735,009 -0.04(-0.32%)
Apr 26, 2024 12.65 12.67 12.57 12.61 4,669,741 -0.12(-0.94%)
Apr 25, 2024 12.84 12.88 12.71 12.73 6,016,667 +0.06(+0.47%)
Apr 24, 2024 12.64 12.73 12.62 12.67 6,449,251 +0.00(+0.00%)
Apr 23, 2024 12.75 12.77 12.65 12.67 5,574,612 -0.15(-1.17%)
Apr 22, 2024 12.86 12.92 12.74 12.82 4,331,659 -0.10(-0.77%)
Apr 19, 2024 12.82 12.96 12.79 12.92 6,983,853 +0.11(+0.86%)
Apr 18, 2024 12.75 12.83 12.69 12.81 6,197,580 +0.03(+0.23%)
Apr 17, 2024 12.63 12.80 12.63 12.78 9,543,223 +0.09(+0.71%)
Apr 16, 2024 12.65 12.73 12.62 12.69 9,178,455 +0.03(+0.24%)
Apr 15, 2024 12.41 12.69 12.40 12.66 6,829,651 +0.15(+1.20%)
Apr 12, 2024 12.43 12.55 12.39 12.51 10,200,254 +0.19(+1.54%)
Apr 11, 2024 12.38 12.47 12.29 12.32 2,969,607 -0.09(-0.73%)
Apr 10, 2024 12.44 12.46 12.38 12.41 6,869,109 +0.12(+0.98%)
Apr 09, 2024 12.27 12.41 12.26 12.29 3,538,052 -0.02(-0.16%)
Apr 08, 2024 12.29 12.32 12.27 12.31 2,252,062 +0.01(+0.08%)
Apr 05, 2024 12.41 12.41 12.26 12.30 4,551,647 -0.14(-1.13%)
Apr 04, 2024 12.18 12.44 12.17 12.44 4,714,770 +0.16(+1.30%)
Apr 03, 2024 12.31 12.31 12.23 12.28 2,036,166 +0.01(+0.08%)
Apr 02, 2024 12.30 12.34 12.27 12.27 2,267,952 +0.07(+0.57%)
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.