Skip to main content

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

11.73 -0.05 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 12.71 12.86 12.70 12.86 2,912,693 +0.21(+1.70%)
Jan 30, 2024 12.65 12.67 12.63 12.65 3,093,541 +0.01(+0.12%)
Jan 29, 2024 12.73 12.74 12.63 12.64 2,568,793 -0.09(-0.73%)
Jan 26, 2024 12.73 12.76 12.69 12.73 1,806,110 +0.02(+0.15%)
Jan 25, 2024 12.72 12.78 12.70 12.71 2,822,691 -0.07(-0.53%)
Jan 24, 2024 12.72 12.79 12.68 12.78 3,276,809 +0.00(+0.00%)
Jan 23, 2024 12.80 12.84 12.78 12.78 2,306,196 -0.04(-0.30%)
Jan 22, 2024 12.81 12.84 12.77 12.82 3,335,860 -0.03(-0.23%)
Jan 19, 2024 12.96 12.99 12.84 12.85 3,504,766 -0.16(-1.20%)
Jan 18, 2024 13.06 13.12 12.99 13.00 5,003,414 -0.10(-0.75%)
Jan 17, 2024 13.12 13.17 13.09 13.10 5,059,405 +0.07(+0.52%)
Jan 16, 2024 13.03 13.08 12.98 13.03 3,991,853 +0.06(+0.45%)
Jan 12, 2024 12.94 13.01 12.92 12.97 4,203,784 -0.01(-0.07%)
Jan 11, 2024 12.95 13.09 12.93 12.98 6,470,891 +0.02(+0.15%)
Jan 10, 2024 13.03 13.04 12.94 12.96 5,440,560 -0.08(-0.60%)
Jan 09, 2024 13.08 13.10 13.01 13.04 1,670,473 +0.02(+0.15%)
Jan 08, 2024 13.18 13.19 13.00 13.02 1,701,299 -0.17(-1.26%)
Jan 05, 2024 13.21 13.24 13.12 13.19 3,704,220 -0.03(-0.22%)
Jan 04, 2024 13.18 13.22 13.11 13.22 5,067,293 +0.06(+0.44%)
Jan 03, 2024 13.11 13.17 13.09 13.16 7,443,344 +0.11(+0.82%)
Jan 02, 2024 13.06 13.11 13.02 13.05 1,998,284 +0.09(+0.68%)
Dec 29, 2023 12.94 13.02 12.92 12.96 6,572,417 +0.03(+0.23%)
Dec 28, 2023 12.92 12.94 12.90 12.93 6,013,866 +0.02(+0.15%)
Dec 27, 2023 12.94 12.96 12.91 12.91 4,829,608 -0.03(-0.23%)
Dec 26, 2023 12.97 12.98 12.91 12.94 1,851,648 -0.05(-0.38%)
Dec 22, 2023 12.98 13.04 12.94 12.99 11,083,301 -0.02(-0.15%)
Dec 21, 2023 13.05 13.12 13.01 13.01 12,351,391 -0.13(-0.95%)
Dec 20, 2023 12.97 13.14 12.92 13.14 8,419,918 +0.20(+1.56%)
Dec 19, 2023 13.01 13.01 12.93 12.93 4,142,044 -0.09(-0.66%)
Dec 18, 2023 13.04 13.05 12.99 13.02 1,910,871 -0.07(-0.51%)
Dec 15, 2023 13.11 13.12 13.06 13.09 3,486,628 +0.02(+0.15%)
Dec 14, 2023 13.04 13.14 13.01 13.07 6,307,821 -0.04(-0.29%)
Dec 13, 2023 13.27 13.28 13.09 13.11 8,072,834 -0.16(-1.23%)
Dec 12, 2023 13.35 13.38 13.27 13.27 4,178,066 -0.06(-0.43%)
Dec 11, 2023 13.40 13.40 13.33 13.33 3,067,851 -0.06(-0.43%)
Dec 08, 2023 13.46 13.47 13.37 13.39 10,754,527 -0.06(-0.43%)
Dec 07, 2023 13.48 13.49 13.41 13.44 9,524,936 -0.10(-0.71%)
Dec 06, 2023 13.42 13.55 13.41 13.54 3,014,136 +0.06(+0.43%)
Dec 05, 2023 13.52 13.52 13.44 13.48 4,378,292 +0.02(+0.14%)
Dec 04, 2023 13.50 13.54 13.46 13.46 4,955,721 +0.06(+0.43%)
Dec 01, 2023 13.49 13.51 13.38 13.40 6,436,703 -0.07(-0.50%)
Nov 30, 2023 13.49 13.56 13.46 13.47 12,205,440 -0.04(-0.28%)
Nov 29, 2023 13.45 13.53 13.40 13.51 1,976,943 +0.01(+0.07%)
Nov 28, 2023 13.53 13.55 13.46 13.50 8,347,547 -0.02(-0.14%)
Nov 27, 2023 13.52 13.53 13.49 13.52 9,226,860 +0.04(+0.28%)
Nov 24, 2023 13.49 13.51 13.48 13.48 3,295,166 -0.01(-0.07%)
Nov 22, 2023 13.49 13.52 13.45 13.49 21,283,070 -0.04(-0.28%)
Nov 21, 2023 13.54 13.58 13.53 13.53 5,130,499 +0.02(+0.14%)
Nov 20, 2023 13.62 13.62 13.47 13.51 8,270,433 -0.10(-0.71%)
Nov 17, 2023 13.61 13.65 13.59 13.61 8,208,481 -0.02(-0.14%)
Nov 16, 2023 13.64 13.68 13.61 13.63 9,608,597 -0.01(-0.07%)
Nov 15, 2023 13.62 13.66 13.58 13.64 6,103,695 -0.02(-0.14%)
Nov 14, 2023 13.73 13.74 13.62 13.65 10,561,163 -0.26(-1.86%)
Nov 13, 2023 13.95 13.98 13.89 13.91 3,172,859 +0.01(+0.07%)
Nov 10, 2023 14.07 14.12 13.90 13.90 5,455,656 -0.22(-1.56%)
Nov 09, 2023 13.98 14.14 13.97 14.12 30,833,160 +0.12(+0.82%)
Nov 08, 2023 13.99 14.09 13.99 14.01 3,006,065 -0.01(-0.07%)
Nov 07, 2023 14.07 14.10 14.00 14.02 8,151,189 -0.04(-0.27%)
Nov 06, 2023 14.06 14.12 14.04 14.06 3,109,914 -0.03(-0.20%)
Nov 03, 2023 14.14 14.14 14.04 14.09 9,440,569 -0.13(-0.95%)
Nov 02, 2023 14.35 14.36 14.21 14.22 22,889,808 -0.26(-1.79%)
Nov 01, 2023 14.61 14.62 14.45 14.48 7,854,264 -0.16(-1.12%)
Oct 31, 2023 14.70 14.78 14.63 14.64 7,545,744 -0.09(-0.59%)
Oct 30, 2023 14.80 14.85 14.69 14.73 5,425,538 -0.17(-1.16%)
Oct 27, 2023 14.77 14.96 14.76 14.90 12,540,882 +0.08(+0.52%)
Oct 26, 2023 14.69 14.86 14.66 14.83 21,701,474 +0.18(+1.25%)
Oct 25, 2023 14.50 14.66 14.50 14.64 8,367,095 +0.21(+1.46%)
Oct 24, 2023 14.46 14.54 14.39 14.43 5,136,553 -0.12(-0.79%)
Oct 23, 2023 14.57 14.63 14.40 14.55 8,995,851 +0.04(+0.26%)
Oct 20, 2023 14.35 14.52 14.34 14.51 8,754,035 +0.18(+1.27%)
Oct 19, 2023 14.17 14.36 14.12 14.33 18,322,168 +0.13(+0.95%)
Oct 18, 2023 14.08 14.23 14.04 14.19 6,043,849 +0.17(+1.23%)
Oct 17, 2023 14.12 14.12 13.95 14.02 9,849,898 +0.02(+0.14%)
Oct 16, 2023 14.09 14.09 13.97 14.00 3,497,054 -0.15(-1.09%)
Oct 13, 2023 14.03 14.21 13.99 14.15 4,588,779 +0.08(+0.55%)
Oct 12, 2023 13.96 14.15 13.96 14.08 15,806,381 +0.09(+0.62%)
Oct 11, 2023 14.00 14.09 13.98 13.99 3,377,306 -0.06(-0.41%)
Oct 10, 2023 14.09 14.10 13.95 14.05 5,570,559 -0.07(-0.48%)
Oct 09, 2023 14.26 14.28 14.09 14.12 3,655,513 -0.09(-0.61%)
Oct 06, 2023 14.45 14.50 14.14 14.20 12,571,424 -0.16(-1.14%)
Oct 05, 2023 14.36 14.47 14.33 14.37 17,088,674 +0.02(+0.13%)
Oct 04, 2023 14.44 14.49 14.33 14.35 6,111,150 -0.11(-0.73%)
Oct 03, 2023 14.34 14.50 14.29 14.45 5,053,898 +0.19(+1.35%)
Oct 02, 2023 14.27 14.35 14.21 14.26 6,329,426 +0.01(+0.07%)
Sep 29, 2023 14.11 14.30 14.11 14.25 6,720,880 +0.04(+0.27%)
Sep 28, 2023 14.31 14.33 14.14 14.21 9,240,333 -0.07(-0.47%)
Sep 27, 2023 14.25 14.41 14.23 14.28 6,668,459 -0.01(-0.07%)
Sep 26, 2023 14.17 14.31 14.16 14.29 3,824,625 +0.22(+1.57%)
Sep 25, 2023 14.18 14.15 14.07 14.07 3,161,645 -0.07(-0.48%)
Sep 22, 2023 14.07 14.14 14.01 14.13 3,714,747 +0.05(+0.34%)
Sep 21, 2023 13.96 14.10 13.95 14.09 8,599,194 +0.23(+1.66%)
Sep 20, 2023 13.69 13.86 13.67 13.86 5,588,334 +0.12(+0.91%)
Sep 19, 2023 13.73 13.82 13.71 13.73 3,536,858 +0.03(+0.24%)
Sep 18, 2023 13.72 13.73 13.65 13.70 2,685,123 -0.01(-0.07%)
Sep 15, 2023 13.58 13.72 13.57 13.71 4,213,238 +0.18(+1.33%)
Sep 14, 2023 13.57 13.61 13.51 13.53 4,275,208 -0.11(-0.83%)
Sep 13, 2023 13.64 13.68 13.60 13.64 5,277,743 -0.02(-0.14%)
Sep 12, 2023 13.62 13.67 13.58 13.66 2,790,674 +0.09(+0.63%)
Sep 11, 2023 13.57 13.63 13.57 13.57 2,229,081 -0.09(-0.62%)
Sep 08, 2023 13.67 13.69 13.61 13.66 5,505,543 -0.02(-0.14%)
Sep 07, 2023 13.74 13.74 13.65 13.68 3,994,954 +0.06(+0.42%)
Sep 06, 2023 13.56 13.70 13.56 13.62 6,064,490 +0.09(+0.70%)
Sep 05, 2023 13.48 13.54 13.47 13.53 6,447,816 +0.07(+0.49%)
Sep 01, 2023 13.40 13.52 13.39 13.46 4,704,648 -0.02(-0.14%)
Aug 31, 2023 13.44 13.49 13.41 13.48 4,143,395 +0.02(+0.14%)
Aug 30, 2023 13.50 13.53 13.44 13.46 5,573,929 -0.05(-0.35%)
Aug 29, 2023 13.71 13.72 13.50 13.51 3,667,047 -0.20(-1.45%)
Aug 28, 2023 13.73 13.76 13.69 13.71 5,161,036 -0.09(-0.62%)
Aug 25, 2023 13.82 13.94 13.75 13.79 5,069,304 -0.09(-0.61%)
Aug 24, 2023 13.63 13.89 13.61 13.88 6,665,759 +0.19(+1.38%)
Aug 23, 2023 13.81 13.81 13.66 13.69 4,281,480 -0.14(-1.03%)
Aug 22, 2023 13.75 13.85 13.74 13.83 4,978,620 +0.04(+0.27%)
Aug 21, 2023 13.84 13.92 13.77 13.79 3,800,590 -0.09(-0.61%)
Aug 18, 2023 13.97 13.98 13.84 13.88 7,645,980 +0.00(+0.00%)
Aug 17, 2023 13.73 13.89 13.72 13.88 6,728,954 +0.11(+0.83%)
Aug 16, 2023 13.68 13.76 13.63 13.76 4,805,001 +0.10(+0.76%)
Aug 15, 2023 13.57 13.68 13.55 13.66 3,408,189 +0.16(+1.19%)
Aug 14, 2023 13.61 13.61 13.50 13.50 2,688,092 -0.08(-0.56%)
Aug 11, 2023 13.62 13.64 13.54 13.57 7,197,819 +0.01(+0.07%)
Aug 10, 2023 13.49 13.59 13.38 13.57 7,766,392 +0.01(+0.07%)
Aug 09, 2023 13.45 13.57 13.45 13.56 6,207,846 +0.10(+0.77%)
Aug 08, 2023 13.48 13.57 13.45 13.45 4,903,884 +0.06(+0.42%)
Aug 07, 2023 13.45 13.48 13.39 13.39 3,876,839 -0.11(-0.84%)
Aug 04, 2023 13.39 13.53 13.33 13.51 7,899,737 +0.07(+0.49%)
Aug 03, 2023 13.47 13.49 13.39 13.44 3,991,612 +0.05(+0.35%)
Aug 02, 2023 13.31 13.42 13.30 13.39 13,630,892 +0.18(+1.36%)
Aug 01, 2023 13.22 13.24 13.19 13.22 2,008,659 +0.04(+0.29%)
Jul 31, 2023 13.18 13.22 13.16 13.18 2,335,881 -0.02(-0.14%)
Jul 28, 2023 13.22 13.25 13.17 13.20 4,907,579 -0.11(-0.85%)
Jul 27, 2023 13.13 13.34 13.11 13.31 5,578,659 +0.09(+0.64%)
Jul 26, 2023 13.24 13.29 13.18 13.22 4,915,005 +0.00(+0.00%)
Jul 25, 2023 13.27 13.27 13.19 13.22 3,541,844 -0.04(-0.29%)
Jul 24, 2023 13.27 13.30 13.23 13.26 3,392,934 -0.05(-0.36%)
Jul 21, 2023 13.25 13.31 13.25 13.31 3,898,776 +0.01(+0.07%)
Jul 20, 2023 13.24 13.33 13.22 13.30 4,167,850 +0.09(+0.72%)
Jul 19, 2023 13.21 13.23 13.18 13.21 3,544,586 -0.04(-0.29%)
Jul 18, 2023 13.35 13.36 13.22 13.24 3,303,931 -0.09(-0.71%)
Jul 17, 2023 13.39 13.39 13.31 13.34 1,354,991 -0.04(-0.28%)
Jul 14, 2023 13.34 13.40 13.31 13.38 5,503,314 +0.01(+0.07%)
Jul 13, 2023 13.40 13.41 13.33 13.37 3,617,629 -0.09(-0.70%)
Jul 12, 2023 13.45 13.50 13.41 13.46 7,095,902 -0.10(-0.77%)
Jul 11, 2023 13.63 13.66 13.56 13.57 3,715,574 -0.09(-0.69%)
Jul 10, 2023 13.69 13.72 13.64 13.66 2,893,555 -0.03(-0.21%)
Jul 07, 2023 13.68 13.69 13.56 13.69 7,515,375 +0.06(+0.42%)
Jul 06, 2023 13.65 13.72 13.62 13.63 5,987,303 +0.10(+0.77%)
Jul 05, 2023 13.56 13.56 13.50 13.53 4,010,718 +0.04(+0.28%)
Jul 03, 2023 13.52 13.54 13.49 13.49 3,195,980 -0.02(-0.14%)
Jun 30, 2023 13.57 13.57 13.48 13.51 5,226,705 -0.15(-1.11%)
Jun 29, 2023 13.73 13.75 13.66 13.66 4,638,352 -0.06(-0.41%)
Jun 28, 2023 13.75 13.77 13.68 13.72 5,723,362 -0.01(-0.07%)
Jun 27, 2023 13.84 13.85 13.70 13.73 2,764,273 -0.14(-1.02%)
Jun 26, 2023 13.82 13.87 13.77 13.87 2,635,427 +0.06(+0.41%)
Jun 23, 2023 13.81 13.82 13.75 13.81 6,641,488 +0.12(+0.90%)
Jun 22, 2023 13.77 13.78 13.69 13.69 4,019,275 -0.06(-0.41%)
Jun 21, 2023 13.70 13.75 13.67 13.75 6,420,159 +0.09(+0.66%)
Jun 20, 2023 13.65 13.72 13.63 13.65 1,746,279 +0.06(+0.41%)
Jun 16, 2023 13.48 13.60 13.47 13.60 6,450,766 +0.07(+0.48%)
Jun 15, 2023 13.73 13.73 13.49 13.53 5,517,758 -0.86(-5.94%)
May 08, 2023 14.38 14.43 14.38 14.39 1,569,289 +0.00(+0.00%)
May 05, 2023 14.52 14.53 14.34 14.39 2,289,527 -0.26(-1.78%)
May 04, 2023 14.58 14.70 14.58 14.65 4,782,214 +0.10(+0.70%)
May 03, 2023 14.43 14.55 14.34 14.55 2,980,941 +0.11(+0.77%)
May 02, 2023 14.31 14.54 14.31 14.44 4,007,167 +0.16(+1.11%)
May 01, 2023 14.28 14.28 14.20 14.28 1,432,592 +0.03(+0.20%)
Apr 28, 2023 14.41 14.41 14.25 14.25 4,405,000 -0.13(-0.91%)
Apr 27, 2023 14.56 14.57 14.36 14.38 2,867,863 -0.27(-1.84%)
Apr 26, 2023 14.57 14.68 14.53 14.65 4,920,327 +0.06(+0.38%)
Apr 25, 2023 14.44 14.59 14.42 14.59 2,145,177 +0.23(+1.62%)
Apr 24, 2023 14.38 14.43 14.35 14.36 1,555,909 +0.00(+0.00%)
Apr 21, 2023 14.36 14.44 14.35 14.36 3,042,829 -0.02(-0.13%)
Apr 20, 2023 14.40 14.43 14.31 14.38 3,840,348 +0.09(+0.65%)
Apr 19, 2023 14.36 14.36 14.26 14.29 3,333,076 +0.01(+0.07%)
Apr 18, 2023 14.24 14.33 14.23 14.28 3,236,414 -0.01(-0.07%)
Apr 17, 2023 14.33 14.39 14.29 14.29 2,286,975 -0.05(-0.32%)
Apr 14, 2023 14.32 14.42 14.25 14.33 3,323,828 +0.04(+0.26%)
Apr 13, 2023 14.45 14.46 14.28 14.30 2,496,050 -0.19(-1.28%)
Apr 12, 2023 14.33 14.50 14.33 14.48 5,058,439 +0.06(+0.39%)
Apr 11, 2023 14.40 14.44 14.37 14.43 1,294,783 +0.00(+0.00%)
Apr 10, 2023 14.52 14.55 14.42 14.43 2,598,231 +0.00(+0.00%)
Apr 06, 2023 14.51 14.55 14.42 14.43 3,780,620 -0.05(-0.32%)
Apr 05, 2023 14.45 14.53 14.44 14.47 3,850,434 +0.05(+0.32%)
Apr 04, 2023 14.32 14.48 14.32 14.43 6,044,331 +0.08(+0.58%)
Apr 03, 2023 14.42 14.44 14.33 14.34 2,039,001 -0.06(-0.39%)
Mar 31, 2023 14.58 14.58 14.39 14.40 3,496,869 -0.20(-1.34%)
Mar 30, 2023 14.58 14.66 14.57 14.59 3,394,924 -0.08(-0.56%)
Mar 29, 2023 14.73 14.78 14.66 14.68 3,338,776 -0.22(-1.45%)
Mar 28, 2023 14.87 14.96 14.86 14.89 3,206,025 +0.05(+0.31%)
Mar 27, 2023 14.79 14.88 14.76 14.84 5,422,919 -0.03(-0.19%)
Mar 24, 2023 15.03 15.11 14.87 14.87 6,195,320 -0.09(-0.62%)
Mar 23, 2023 14.88 15.07 14.73 14.97 7,920,376 -0.03(-0.19%)
Mar 22, 2023 14.75 15.00 14.62 14.99 4,609,863 +0.24(+1.64%)
Mar 21, 2023 14.81 14.87 14.72 14.75 3,707,415 -0.18(-1.22%)
Mar 20, 2023 15.04 15.08 14.92 14.93 7,640,507 -0.13(-0.86%)
Mar 17, 2023 14.94 15.13 14.91 15.06 7,417,776 +0.17(+1.12%)
Mar 16, 2023 15.25 15.28 14.89 14.90 8,957,245 -0.26(-1.71%)
Mar 15, 2023 15.29 15.37 15.15 15.16 14,709,238 +0.10(+0.68%)
Mar 14, 2023 15.10 15.24 14.98 15.05 5,868,090 -0.26(-1.69%)
Mar 13, 2023 15.45 15.50 15.11 15.31 8,665,615 +0.04(+0.24%)
Mar 10, 2023 15.08 15.34 15.00 15.28 9,736,891 +0.22(+1.47%)
Mar 09, 2023 14.75 15.09 14.68 15.05 4,281,269 +0.28(+1.88%)
Mar 08, 2023 14.80 14.86 14.75 14.78 3,472,046 -0.03(-0.19%)
Mar 07, 2023 14.57 14.82 14.57 14.80 4,461,275 +0.24(+1.65%)
Mar 06, 2023 14.55 14.58 14.46 14.56 5,653,639 -0.01(-0.06%)
Mar 03, 2023 14.74 14.77 14.56 14.57 3,951,327 -0.23(-1.56%)
Mar 02, 2023 15.00 15.01 14.77 14.80 3,132,009 -0.11(-0.74%)
Mar 01, 2023 14.89 14.97 14.84 14.92 2,907,890 +0.06(+0.44%)
Feb 28, 2023 14.81 14.86 14.74 14.85 3,178,660 +0.05(+0.31%)
Feb 27, 2023 14.72 14.84 14.67 14.80 3,840,297 -0.05(-0.31%)
Feb 24, 2023 14.87 14.95 14.82 14.85 10,000,019 +0.18(+1.20%)
Feb 23, 2023 14.64 14.84 14.62 14.68 4,850,374 -0.08(-0.56%)
Feb 22, 2023 14.72 14.80 14.66 14.76 8,411,299 +0.03(+0.19%)
Feb 21, 2023 14.58 14.74 14.55 14.73 3,611,806 +0.30(+2.05%)
Feb 17, 2023 14.47 14.55 14.43 14.43 4,492,039 +0.06(+0.39%)
Feb 16, 2023 14.37 14.40 14.23 14.38 5,288,954 +0.18(+1.30%)
Feb 15, 2023 14.31 14.34 14.19 14.19 4,329,547 -0.04(-0.26%)
Feb 14, 2023 14.27 14.37 14.14 14.23 5,265,958 +0.01(+0.07%)
Feb 13, 2023 14.36 14.38 14.22 14.22 2,360,993 -0.17(-1.16%)
Feb 10, 2023 14.47 14.49 14.37 14.39 3,106,173 -0.02(-0.13%)
Feb 09, 2023 14.16 14.45 14.15 14.41 3,996,261 +0.12(+0.84%)
Feb 08, 2023 14.19 14.30 14.15 14.29 3,397,253 +0.17(+1.18%)
Feb 07, 2023 14.34 14.39 14.08 14.12 3,041,986 -0.18(-1.23%)
Feb 06, 2023 14.31 14.37 14.25 14.30 2,836,039 +0.07(+0.52%)
Feb 03, 2023 14.23 14.26 14.06 14.22 5,309,318 +0.16(+1.12%)
Feb 02, 2023 14.12 14.19 14.00 14.06 5,834,291 -0.20(-1.42%)
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.