Direxion Daily S&P 500® Bear 1X Shares (SPDN) Historical Stock Data

16.92 ↑0.04 (0.24%)
As of Market Close on October 5th, 2022.

Historical Data

In the past 30 trading days, SPDN is up 0.14% a day on average. There have been 15 days where Direxion Daily S&P 500® Bear 1X Shares closed green and 15 days where SPDN closed red.

DateOpenCloseChangeLowHighVolume
2022-10-0517.0816.92↓$0.16 (-0.94%)16.8217.184.48M
2022-10-0417.1316.88↓$0.25 (-1.46%)16.8717.144.68M
2022-10-0317.6817.41↓$0.27 (-1.53%)17.3217.784.08M
2022-09-3017.6517.88↑$0.23 (1.30%)17.4617.884.92M
2022-09-2917.4017.59↑$0.19 (1.09%)17.4017.745.84M
2022-09-2817.5417.23↓$0.31 (-1.77%)17.1517.615.16M
2022-09-2717.3517.58↑$0.23 (1.33%)17.2417.694.46M
2022-09-2617.4417.53↑$0.09 (0.52%)17.2617.594.08M
2022-09-2317.2417.36↑$0.12 (0.70%)17.2417.578.22M
2022-09-2216.9717.06↑$0.09 (0.53%)16.9217.103.08M
2022-09-2116.5516.91↑$0.36 (2.18%)16.4216.915.54M
2022-09-2016.5816.63↑$0.05 (0.30%)16.5516.753.18M
2022-09-1916.7416.47↓$0.27 (-1.61%)16.4616.742.59M
2022-09-1616.6516.58↓$0.07 (-0.42%)16.5616.734.22M
2022-09-1516.3416.45↑$0.11 (0.67%)16.2216.512.38M
2022-09-1416.2916.27↓$0.02 (-0.12%)16.2116.412.82M
2022-09-1316.0116.33↑$0.32 (2.00%)15.9516.383.36M
2022-09-1215.7315.65↓$0.08 (-0.51%)15.6215.742.33M
2022-09-0915.9715.82↓$0.15 (-0.94%)15.7815.982.10M
2022-09-0816.2616.07↓$0.19 (-1.17%)16.0516.313.40M
2022-09-0716.4816.17↓$0.31 (-1.88%)16.1316.482.35M
2022-09-0216.0616.40↑$0.34 (2.12%)16.0116.482.57M
2022-09-0116.3716.21↓$0.16 (-0.98%)16.2116.482.70M
2022-08-3116.0816.26↑$0.18 (1.12%)16.0316.261.69M
2022-08-3015.9116.14↑$0.23 (1.45%)15.9116.232.44M
2022-08-2915.9815.96↓$0.02 (-0.13%)15.8416.022.17M
2022-08-2615.3315.85↑$0.52 (3.39%)15.3315.862.99M
2022-08-2515.5015.34↓$0.16 (-1.03%)15.3415.532.21M
2022-08-2415.6015.56↓$0.04 (-0.28%)15.5015.633.48M
2022-08-2315.5815.60↑$0.02 (0.13%)15.4815.624.41M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$SPDN almost time for the running

0 Like Report
tighttechniq

$SPDN I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report
micmic

$SPDN whelp. you win this round. goodluck

0 Like Report
a

$SPDN LFFGG

0 Like Report