Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	16.54	16.86	16.51	16.80	1,867,741	+0.33(+2.03%)
Jan 28, 2021	16.52	16.52	16.27	16.46	1,181,643	-0.13(-0.76%)
Jan 27, 2021	16.35	16.70	16.35	16.59	2,250,764	+0.40(+2.46%)
Jan 26, 2021	16.13	16.22	16.13	16.19	563,774	+0.02(+0.11%)
Jan 25, 2021	16.21	16.43	16.18	16.18	767,357	-0.06(-0.39%)
Jan 22, 2021	16.28	16.28	16.20	16.24	379,457	+0.05(+0.28%)
Jan 21, 2021	16.17	16.23	16.16	16.19	549,723	-0.01(-0.06%)
Jan 20, 2021	16.33	16.34	16.17	16.20	509,001	-0.23(-1.43%)
Jan 19, 2021	16.46	16.50	16.40	16.44	346,551	-0.14(-0.82%)
Jan 15, 2021	16.53	16.65	16.48	16.57	666,845	+0.13(+0.77%)
Jan 14, 2021	16.36	16.46	16.33	16.45	444,175	+0.07(+0.44%)
Jan 13, 2021	16.43	16.46	16.34	16.37	489,536	-0.06(-0.38%)
Jan 12, 2021	16.44	16.53	16.38	16.44	965,849	+0.02(+0.11%)
Jan 11, 2021	16.46	16.46	16.36	16.42	435,115	+0.10(+0.61%)
Jan 08, 2021	16.37	16.50	16.32	16.32	540,137	-0.10(-0.61%)
Jan 07, 2021	16.55	16.55	16.38	16.42	468,858	-0.24(-1.46%)
Jan 06, 2021	16.84	16.85	16.51	16.66	1,395,639	-0.11(-0.65%)
Jan 05, 2021	16.92	16.92	16.71	16.77	623,132	-0.09(-0.54%)

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.