Direxion Daily S&P 500® Bear 1X Shares (SPDN) Historical Stock Data
12.61 ↓0.12 (-0.94%)
As of April 26, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, SPDN is up 0.12% a day on average. There have been 17 days where Direxion Daily S&P 500® Bear 1X Shares closed green and 13 days where SPDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12.65 | 12.61 | ↓$0.04 (-0.32%) | 12.57 | 12.67 | 4.67M |
| 2024-04-25 | 12.84 | 12.73 | ↓$0.11 (-0.86%) | 12.71 | 12.88 | 6.02M |
| 2024-04-24 | 12.64 | 12.67 | ↑$0.03 (0.24%) | 12.63 | 12.73 | 6.45M |
| 2024-04-23 | 12.75 | 12.67 | ↓$0.08 (-0.63%) | 12.65 | 12.77 | 5.57M |
| 2024-04-22 | 12.86 | 12.82 | ↓$0.04 (-0.31%) | 12.74 | 12.92 | 4.33M |
| 2024-04-19 | 12.82 | 12.92 | ↑$0.10 (0.78%) | 12.79 | 12.96 | 6.98M |
| 2024-04-18 | 12.75 | 12.81 | ↑$0.06 (0.47%) | 12.69 | 12.83 | 6.20M |
| 2024-04-17 | 12.63 | 12.78 | ↑$0.15 (1.19%) | 12.63 | 12.81 | 9.54M |
| 2024-04-16 | 12.65 | 12.69 | ↑$0.04 (0.32%) | 12.62 | 12.73 | 9.18M |
| 2024-04-15 | 12.41 | 12.66 | ↑$0.25 (2.01%) | 12.40 | 12.69 | 6.83M |
| 2024-04-12 | 12.43 | 12.51 | ↑$0.08 (0.64%) | 12.39 | 12.55 | 10.20M |
| 2024-04-11 | 12.38 | 12.32 | ↓$0.06 (-0.48%) | 12.29 | 12.48 | 2.97M |
| 2024-04-10 | 12.44 | 12.41 | ↓$0.03 (-0.24%) | 12.38 | 12.47 | 6.87M |
| 2024-04-09 | 12.27 | 12.29 | ↑$0.02 (0.16%) | 12.26 | 12.41 | 3.54M |
| 2024-04-08 | 12.29 | 12.31 | ↑$0.02 (0.16%) | 12.27 | 12.32 | 2.25M |
| 2024-04-05 | 12.41 | 12.30 | ↓$0.11 (-0.89%) | 12.26 | 12.41 | 4.55M |
| 2024-04-04 | 12.18 | 12.44 | ↑$0.26 (2.13%) | 12.17 | 12.44 | 4.71M |
| 2024-04-03 | 12.31 | 12.28 | ↓$0.03 (-0.24%) | 12.23 | 12.31 | 2.04M |
| 2024-04-02 | 12.30 | 12.27 | ↓$0.03 (-0.24%) | 12.27 | 12.34 | 2.27M |
| 2024-04-01 | 12.16 | 12.20 | ↑$0.04 (0.33%) | 12.15 | 12.23 | 4.34M |
| 2024-03-28 | 12.18 | 12.17 | ↓$0.01 (-0.08%) | 12.14 | 12.18 | 4.27M |
| 2024-03-27 | 12.21 | 12.17 | ↓$0.04 (-0.29%) | 12.17 | 12.26 | 3.45M |
| 2024-03-26 | 12.20 | 12.27 | ↑$0.07 (0.57%) | 12.20 | 12.27 | 783.96K |
| 2024-03-25 | 12.23 | 12.23 | ↑$0.00 (0.00%) | 12.21 | 12.24 | 2.93M |
| 2024-03-22 | 12.17 | 12.19 | ↑$0.02 (0.16%) | 12.16 | 12.20 | 750.01K |
| 2024-03-21 | 12.13 | 12.17 | ↑$0.04 (0.33%) | 12.12 | 12.18 | 2.47M |
| 2024-03-20 | 12.31 | 12.21 | ↓$0.10 (-0.81%) | 12.20 | 12.33 | 2.90M |
| 2024-03-19 | 12.40 | 12.30 | ↓$0.10 (-0.81%) | 12.30 | 12.42 | 2.79M |
| 2024-03-18 | 12.48 | 12.52 | ↑$0.04 (0.32%) | 12.46 | 12.53 | 4.33M |
| 2024-03-15 | 12.58 | 12.59 | ↑$0.01 (0.08%) | 12.55 | 12.63 | 3.70M |
Create an account or log in to view more rows.
$SPDN Buying more
$SPDN Futes looking great
$SPDN headed back to all time highs shortly
$SPDN id rather have a dip then rip than a gap and crap
$SPDN bear trap dude
$SPDN take us to the moon
lets goooooo
$SPDN buy and hold and get rewarded
$SPDN It’s that TIME!! To Double down!
$SPDN Spike it!
$SPDN lets see if it can hold the line