Skip to main content

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

11.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 11.53 11.53 11.40 11.49 3,967,079 -0.05(-0.43%)
Jul 11, 2024 11.45 11.56 11.42 11.54 3,536,896 +0.11(+0.96%)
Jul 10, 2024 11.53 11.53 11.43 11.43 2,194,727 -0.11(-0.95%)
Jul 09, 2024 11.54 11.56 11.52 11.54 3,029,937 -0.01(-0.09%)
Jul 08, 2024 11.56 11.58 11.54 11.55 1,419,547 -0.01(-0.09%)
Jul 05, 2024 11.62 11.64 11.56 11.56 1,323,549 -0.07(-0.60%)
Jul 03, 2024 11.69 11.69 11.62 11.63 2,386,026 -0.05(-0.43%)
Jul 02, 2024 11.79 11.79 11.67 11.68 1,289,495 -0.06(-0.51%)
Jul 01, 2024 11.75 11.81 11.73 11.74 1,757,638 -0.03(-0.25%)
Jun 28, 2024 11.70 11.79 11.64 11.77 1,726,990 +0.06(+0.51%)
Jun 27, 2024 11.74 11.75 11.70 11.71 1,323,232 -0.02(-0.17%)
Jun 26, 2024 11.76 11.77 11.71 11.73 1,685,340 +0.00(+0.00%)
Jun 25, 2024 11.75 11.79 11.73 11.73 1,293,821 -0.05(-0.40%)
Jun 24, 2024 11.75 11.79 11.69 11.78 1,368,358 +0.04(+0.34%)
Jun 21, 2024 11.75 11.77 11.71 11.74 1,614,016 +0.02(+0.17%)
Jun 20, 2024 11.67 11.75 11.65 11.72 925,336 +0.04(+0.34%)
Jun 18, 2024 11.70 11.72 11.68 11.68 804,200 -0.03(-0.25%)
Jun 17, 2024 11.82 11.82 11.67 11.71 930,164 -0.09(-0.75%)
Jun 14, 2024 11.83 11.85 11.79 11.80 919,084 +0.00(+0.00%)
Jun 13, 2024 11.77 11.85 11.77 11.80 1,058,900 -0.01(-0.08%)
Jun 12, 2024 11.81 11.83 11.75 11.81 2,529,695 -0.11(-0.91%)
Jun 11, 2024 11.97 12.01 11.90 11.92 3,014,677 -0.01(-0.08%)
Jun 10, 2024 11.98 12.00 11.92 11.93 582,655 -0.03(-0.25%)
Jun 07, 2024 11.96 12.00 11.90 11.95 1,811,880 +0.01(+0.08%)
Jun 06, 2024 11.93 11.98 11.93 11.94 1,709,307 +0.01(+0.08%)
Jun 05, 2024 12.03 12.07 11.93 11.93 1,064,646 -0.15(-1.22%)
Jun 04, 2024 12.11 12.16 12.06 12.08 2,638,084 -0.01(-0.08%)
Jun 03, 2024 12.06 12.21 12.05 12.09 4,493,323 +0.00(+0.00%)
May 31, 2024 12.18 12.30 12.09 12.09 4,903,418 -0.11(-0.89%)
May 30, 2024 12.14 12.22 12.13 12.20 2,014,175 +0.10(+0.81%)
May 29, 2024 12.12 12.13 12.08 12.10 2,319,565 +0.08(+0.66%)
May 28, 2024 12.00 12.08 12.00 12.02 1,724,142 -0.01(-0.08%)
May 24, 2024 12.07 12.09 12.01 12.03 4,034,556 -0.06(-0.49%)
May 23, 2024 11.93 12.13 11.93 12.09 4,201,139 +0.09(+0.74%)
May 22, 2024 11.99 12.05 11.96 12.00 1,365,354 +0.03(+0.25%)
May 21, 2024 12.00 12.01 11.96 11.97 1,438,817 -0.02(-0.16%)
May 20, 2024 12.00 12.01 11.95 11.99 4,621,863 +0.00(+0.00%)
May 17, 2024 12.01 12.04 11.99 11.99 1,163,381 -0.03(-0.25%)
May 16, 2024 11.98 12.02 11.94 12.02 2,265,318 +0.05(+0.41%)
May 15, 2024 12.07 12.09 11.97 11.97 4,537,643 -0.15(-1.22%)
May 14, 2024 12.18 12.19 12.11 12.12 2,157,795 -0.06(-0.49%)
May 13, 2024 12.14 12.20 12.14 12.18 1,724,398 +0.01(+0.08%)
May 10, 2024 12.15 12.21 12.14 12.17 2,890,857 -0.02(-0.16%)
May 09, 2024 12.26 12.27 12.19 12.19 1,587,822 -0.06(-0.48%)
May 08, 2024 12.29 12.30 12.24 12.25 5,486,803 +0.01(+0.08%)
May 07, 2024 12.23 12.27 12.22 12.24 4,474,068 -0.01(-0.08%)
May 06, 2024 12.32 12.34 12.25 12.25 1,466,839 -0.14(-1.11%)
May 03, 2024 12.39 12.45 12.35 12.39 3,335,330 -0.14(-1.10%)
May 02, 2024 12.56 12.67 12.52 12.53 4,639,270 -0.13(-1.01%)
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.