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

14.87 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 14.91 14.91 14.85 14.87 207,858 -0.05(-0.34%)
Oct 19, 2021 14.99 14.99 14.92 14.92 194,410 -0.12(-0.80%)
Oct 18, 2021 15.14 15.16 15.03 15.04 424,400 -0.05(-0.33%)
Oct 15, 2021 15.11 15.13 15.06 15.09 488,290 -0.10(-0.66%)
Oct 14, 2021 15.31 15.33 15.19 15.19 1,015,175 -0.27(-1.75%)
Oct 13, 2021 15.47 15.58 15.43 15.46 601,379 -0.06(-0.39%)
Oct 12, 2021 15.43 15.54 15.43 15.52 333,226 +0.05(+0.32%)
Oct 11, 2021 15.40 15.47 15.28 15.47 217,305 +0.11(+0.72%)
Oct 08, 2021 15.30 15.38 15.30 15.36 184,148 +0.02(+0.13%)
Oct 07, 2021 15.34 15.35 15.23 15.34 892,748 -0.12(-0.78%)
Oct 06, 2021 15.67 15.73 15.46 15.46 781,386 -0.08(-0.51%)
Oct 05, 2021 15.65 15.66 15.45 15.54 180,937 -0.16(-1.02%)
Oct 04, 2021 15.54 15.77 15.52 15.70 924,375 +0.19(+1.23%)
Oct 01, 2021 15.62 15.75 15.44 15.51 435,363 -0.17(-1.08%)
Sep 30, 2021 15.43 15.68 15.41 15.68 971,760 +0.19(+1.23%)
Sep 29, 2021 15.47 15.51 15.41 15.49 708,158 -0.04(-0.26%)
Sep 28, 2021 15.32 15.54 15.31 15.53 514,574 +0.31(+2.04%)
Sep 27, 2021 15.22 15.23 15.16 15.22 265,951 +0.04(+0.26%)
Sep 24, 2021 15.25 15.26 15.15 15.18 178,207 -0.01(-0.07%)
Sep 23, 2021 15.30 15.32 15.14 15.19 531,739 -0.19(-1.24%)
Sep 22, 2021 15.44 15.48 15.31 15.38 925,277 -0.15(-0.97%)
Sep 21, 2021 15.42 15.55 15.38 15.53 478,733 +0.01(+0.06%)
Sep 20, 2021 15.50 15.69 15.44 15.52 1,183,155 +0.26(+1.70%)
Sep 17, 2021 15.15 15.28 15.14 15.26 474,069 +0.15(+0.99%)
Sep 16, 2021 15.11 15.22 15.08 15.11 413,650 +0.01(+0.07%)
Sep 15, 2021 15.22 15.24 15.08 15.10 464,853 -0.11(-0.72%)
Sep 14, 2021 15.10 15.25 15.09 15.21 481,241 +0.06(+0.40%)
Sep 13, 2021 15.08 15.22 15.06 15.15 443,439 -0.03(-0.20%)
Sep 10, 2021 15.00 15.19 14.98 15.18 248,031 +0.11(+0.73%)
Sep 09, 2021 15.01 15.07 14.94 15.07 181,921 +0.08(+0.53%)
Sep 08, 2021 14.99 15.06 14.97 14.99 214,685 +0.01(+0.07%)
Sep 07, 2021 14.95 15.00 14.94 14.98 207,566 +0.05(+0.33%)
Sep 03, 2021 14.96 14.97 14.91 14.93 112,622 +0.02(+0.13%)
Sep 02, 2021 14.91 14.96 14.89 14.91 93,205 -0.05(-0.33%)
Sep 01, 2021 14.93 14.97 14.92 14.96 120,689 -0.01(-0.07%)
Aug 31, 2021 14.96 15.00 14.95 14.97 399,674 +0.01(+0.07%)
Aug 30, 2021 15.00 15.00 14.93 14.96 657,429 -0.07(-0.47%)
Aug 27, 2021 15.12 15.12 15.01 15.03 327,678 -0.12(-0.79%)
Aug 26, 2021 15.07 15.15 15.07 15.15 259,809 +0.07(+0.46%)
Aug 25, 2021 15.10 15.10 15.05 15.08 80,031 -0.03(-0.20%)
Aug 24, 2021 15.09 15.11 15.08 15.11 112,695 -0.02(-0.13%)
Aug 23, 2021 15.20 15.20 15.09 15.13 147,723 -0.13(-0.85%)
Aug 20, 2021 15.38 15.39 15.25 15.26 218,354 -0.13(-0.84%)
Aug 19, 2021 15.51 15.51 15.34 15.39 289,451 -0.02(-0.13%)
Aug 18, 2021 15.28 15.41 15.22 15.41 210,861 +0.18(+1.18%)
Aug 17, 2021 15.24 15.34 15.21 15.23 320,506 +0.09(+0.59%)
Aug 16, 2021 15.21 15.28 15.13 15.14 671,998 -0.03(-0.20%)
Aug 13, 2021 15.19 15.20 15.17 15.17 90,843 -0.03(-0.20%)
Aug 12, 2021 15.26 15.28 15.20 15.20 115,866 -0.06(-0.39%)
Aug 11, 2021 15.25 15.29 15.25 15.26 269,238 -0.03(-0.20%)
Aug 10, 2021 15.30 15.31 15.26 15.29 428,193 -0.01(-0.07%)
Aug 09, 2021 15.29 15.33 15.28 15.30 82,722 +0.01(+0.07%)
Aug 06, 2021 15.32 15.32 15.28 15.29 162,829 -0.03(-0.20%)
Aug 05, 2021 15.37 15.38 15.32 15.32 134,706 -0.10(-0.65%)
Aug 04, 2021 15.38 15.42 15.37 15.42 214,208 +0.09(+0.59%)
Aug 03, 2021 15.43 15.52 15.33 15.33 295,499 -0.13(-0.87%)
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.