Direxion Daily S&P 500® Bear 1X Shares (SPDN) Historical Stock Data
11.02 ↓0.12 (-1.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPDN is up 0.08% a day on average. There have been 16 days where Direxion Daily S&P 500® Bear 1X Shares closed green and 14 days where SPDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.21 | 11.02 | ↓$0.19 (-1.69%) | 10.94 | 11.22 | 14.53M |
| 2024-12-19 | 11.04 | 11.14 | ↑$0.10 (0.91%) | 11.02 | 11.15 | 15.27M |
| 2024-12-18 | 10.82 | 11.14 | ↑$0.32 (2.96%) | 10.78 | 11.15 | 10.27M |
| 2024-12-17 | 10.82 | 10.81 | ↓$0.01 (-0.09%) | 10.80 | 10.84 | 7.04M |
| 2024-12-16 | 10.78 | 10.76 | ↓$0.02 (-0.19%) | 10.75 | 10.80 | 6.60M |
| 2024-12-13 | 10.78 | 10.81 | ↑$0.03 (0.28%) | 10.76 | 10.84 | 5.14M |
| 2024-12-12 | 10.77 | 10.80 | ↑$0.03 (0.28%) | 10.75 | 10.80 | 8.12M |
| 2024-12-11 | 10.78 | 10.75 | ↓$0.03 (-0.28%) | 10.72 | 10.78 | 2.71M |
| 2024-12-10 | 10.78 | 10.83 | ↑$0.05 (0.46%) | 10.77 | 10.84 | 4.69M |
| 2024-12-09 | 10.74 | 10.78 | ↑$0.04 (0.37%) | 10.74 | 10.80 | 4.82M |
| 2024-12-06 | 10.73 | 10.72 | ↓$0.01 (-0.09%) | 10.71 | 10.75 | 2.90M |
| 2024-12-05 | 10.72 | 10.74 | ↑$0.02 (0.19%) | 10.71 | 10.75 | 2.77M |
| 2024-12-04 | 10.76 | 10.72 | ↓$0.04 (-0.37%) | 10.72 | 10.77 | 4.36M |
| 2024-12-03 | 10.80 | 10.78 | ↓$0.02 (-0.19%) | 10.78 | 10.82 | 4.55M |
| 2024-12-02 | 10.81 | 10.78 | ↓$0.03 (-0.28%) | 10.78 | 10.81 | 4.60M |
| 2024-11-29 | 10.86 | 10.80 | ↓$0.06 (-0.55%) | 10.79 | 10.86 | 1.76M |
| 2024-11-27 | 10.83 | 10.86 | ↑$0.03 (0.28%) | 10.83 | 10.90 | 5.45M |
| 2024-11-26 | 10.86 | 10.83 | ↓$0.03 (-0.28%) | 10.81 | 10.88 | 11.73M |
| 2024-11-25 | 10.85 | 10.89 | ↑$0.04 (0.37%) | 10.82 | 10.93 | 10.01M |
| 2024-11-22 | 10.95 | 10.91 | ↓$0.04 (-0.37%) | 10.90 | 10.96 | 10.52M |
| 2024-11-21 | 10.95 | 10.95 | ↑$0.00 (0.00%) | 10.91 | 11.06 | 16.91M |
| 2024-11-20 | 11.00 | 11.01 | ↑$0.01 (0.09%) | 11.00 | 11.11 | 11.72M |
| 2024-11-19 | 11.11 | 11.01 | ↓$0.10 (-0.90%) | 10.98 | 11.12 | 7.91M |
| 2024-11-18 | 11.07 | 11.04 | ↓$0.03 (-0.27%) | 11.01 | 11.09 | 5.15M |
| 2024-11-15 | 11.01 | 11.08 | ↑$0.07 (0.64%) | 11.00 | 11.12 | 7.71M |
| 2024-11-14 | 10.85 | 10.94 | ↑$0.09 (0.83%) | 10.85 | 10.94 | 7.49M |
| 2024-11-13 | 10.85 | 10.86 | ↑$0.01 (0.09%) | 10.82 | 10.90 | 4.92M |
| 2024-11-12 | 10.83 | 10.86 | ↑$0.03 (0.28%) | 10.82 | 10.91 | 6.53M |
| 2024-11-11 | 10.80 | 10.83 | ↑$0.03 (0.28%) | 10.80 | 10.86 | 4.47M |
| 2024-11-08 | 10.87 | 10.83 | ↓$0.04 (-0.37%) | 10.81 | 10.87 | 5.72M |
Create an account or log in to view more rows.
$SPDN trash
$SPDN money comes and goes but your story stays with you the rest of your life. Apes for life ??
$SPDN News?
$SPDN tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$SPDN Buying again tomorrow.
$SPDN bought more
$SPDN the greatest stock of all time
will not bow to the shorts
oh yeah
$SPDN Buying more
$SPDN Futes looking great
$SPDN headed back to all time highs shortly