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

11.38 +0.22 (+1.97%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 26.42 26.45 26.17 26.17 28,724 -0.28(-1.06%)
Jan 30, 2019 26.72 26.73 26.36 26.46 37,827 -0.40(-1.49%)
Jan 29, 2019 26.84 26.89 26.78 26.86 5,462 +0.04(+0.17%)
Jan 28, 2019 26.87 27.01 26.81 26.81 27,805 +0.21(+0.80%)
Jan 25, 2019 26.65 26.65 26.54 26.60 19,148 -0.21(-0.79%)
Jan 24, 2019 26.81 26.94 26.78 26.81 7,332 -0.03(-0.10%)
Jan 23, 2019 26.84 27.05 26.72 26.84 39,755 -0.10(-0.36%)
Jan 22, 2019 26.75 27.04 26.70 26.94 40,501 +0.40(+1.51%)
Jan 18, 2019 26.70 26.76 26.49 26.54 36,494 -0.34(-1.26%)
Jan 17, 2019 27.12 27.12 26.78 26.87 34,494 -0.20(-0.72%)
Jan 16, 2019 27.06 27.07 26.97 27.07 29,457 -0.05(-0.20%)
Jan 15, 2019 27.37 27.37 27.10 27.12 16,530 -0.28(-1.02%)
Jan 14, 2019 27.53 27.53 27.36 27.40 127,468 +0.10(+0.37%)
Jan 11, 2019 27.34 27.46 27.29 27.30 10,137 +0.04(+0.16%)
Jan 10, 2019 27.65 27.65 27.26 27.26 14,659 -0.11(-0.39%)
Jan 09, 2019 27.48 27.48 27.29 27.36 52,339 -0.14(-0.52%)
Jan 08, 2019 27.44 27.75 27.44 27.50 142,293 -0.28(-0.99%)
Jan 07, 2019 27.97 28.03 27.58 27.78 170,584 -0.20(-0.70%)
Jan 04, 2019 28.51 28.55 27.94 27.97 51,700 -0.99(-3.43%)
Jan 03, 2019 28.48 28.97 28.48 28.97 65,190 +0.69(+2.43%)
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.