Skip to main content

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

11.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 22.52 22.72 22.45 22.56 868,838 +0.20(+0.90%)
Apr 29, 2020 22.43 22.60 22.24 22.36 807,488 -0.63(-2.75%)
Apr 28, 2020 22.50 23.00 22.48 22.99 454,811 +0.14(+0.60%)
Apr 27, 2020 23.10 23.10 22.79 22.86 377,868 -0.37(-1.58%)
Apr 24, 2020 23.44 23.59 23.16 23.22 479,474 -0.35(-1.48%)
Apr 23, 2020 23.53 23.57 23.14 23.57 683,978 +0.02(+0.08%)
Apr 22, 2020 23.64 23.73 23.39 23.55 505,476 -0.48(-1.98%)
Apr 21, 2020 23.82 24.15 23.69 24.03 664,790 +0.70(+2.98%)
Apr 20, 2020 23.31 23.39 22.99 23.33 499,235 +0.40(+1.76%)
Apr 17, 2020 23.03 23.31 22.89 22.93 560,315 -0.69(-2.91%)
Apr 16, 2020 23.67 23.88 23.50 23.62 760,389 -0.08(-0.35%)
Apr 15, 2020 23.79 23.89 23.57 23.70 656,216 +0.47(+2.01%)
Apr 14, 2020 23.49 23.54 23.15 23.23 716,018 -0.69(-2.87%)
Apr 13, 2020 23.85 24.29 23.76 23.92 1,197,181 +0.22(+0.93%)
Apr 09, 2020 23.80 23.96 23.45 23.70 779,241 -0.36(-1.48%)
Apr 08, 2020 24.58 24.90 23.96 24.06 494,988 -0.84(-3.38%)
Apr 07, 2020 24.01 24.98 24.00 24.90 1,108,065 -0.07(-0.29%)
Apr 06, 2020 25.67 25.82 24.74 24.97 776,820 -1.75(-6.54%)
Apr 03, 2020 26.50 27.04 26.21 26.72 343,246 +0.26(+0.97%)
Apr 02, 2020 27.15 27.27 26.29 26.46 639,881 -0.50(-1.87%)
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.