Direxion Daily S&P 500 Bear 1X Shares Historical Stock Prices

(ETF)
SPDN 
$18.96
*  
0.05
0.26%
Get SPDN Alerts
*Delayed - data as of Dec. 2, 2016 13:00 ET  -  Find a broker to begin trading SPDN now


Community Rating:
View:    SPDN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:00 18.96 18.99 18.96 18.96 4,931
12/01/2016 18.9 19.01 18.9 19.01 24,269
11/30/2016 18.82 18.94 18.82 18.94 20,939
11/29/2016 18.89 18.9494 18.864 18.87 5,407
11/28/2016 18.874 18.91 18.84 18.91 57,800
11/25/2016 18.84 18.87 18.83 18.83 18,170
11/23/2016 18.95 18.96 18.89 18.9 14,159
11/22/2016 18.91 18.9741 18.89 18.92 112,774
11/21/2016 19.07 19.07 18.95 18.96 65,535
11/18/2016 19.05 19.1 19.04 19.1 24,200
11/17/2016 19.1 19.1 19.06 19.06 8,536
11/16/2016 19.15 19.18 19.145 19.15 18,054
11/15/2016 19.18 19.21 19.11 19.12 8,173
11/14/2016 19.17 19.32 19.17 19.24 25,343
11/11/2016 19.26 19.36 19.26 19.28 104,985
11/10/2016 19.16 19.367 19.11 19.24 200,600
11/09/2016 19.6 19.6183 19.2101 19.29 79,106
11/08/2016 19.66 19.66 19.43 19.5 34,151
11/07/2016 19.69 19.701 19.56 19.56 22,725
11/04/2016 20.02 20.02 19.8819 20 33,520
11/03/2016 19.88 20 19.88 20 7,857
11/02/2016 19.86 19.88 19.79 19.88 37,072
11/01/2016 19.67 19.85 19.66 19.73 69,918
10/31/2016 19.62 19.65 19.59 19.65 6,048
10/28/2016 19.576 19.65 19.52 19.65 8,025
10/27/2016 19.52 19.61 19.52 19.61 3,442
10/26/2016 19.56 19.56 19.5 19.5 30,049
10/25/2016 19.48 19.5 19.48 19.5 2,900
10/24/2016 19.38 19.44 19.38 19.44 2,022
10/21/2016 19.56 19.5747 19.4995 19.52 27,904
10/20/2016 19.56 19.58 19.47 19.52 27,563
10/19/2016 19.51 19.5393 19.46 19.51 40,190
10/18/2016 19.45 19.54 19.45 19.54 12,769
10/17/2016 19.59 19.66 19.59 19.66 11,079
10/14/2016 19.473 19.6 19.4516 19.6 8,246
10/13/2016 19.66 19.75 19.5446 19.6 9,825
10/12/2016 19.57 19.59 19.481 19.52 65,229
10/11/2016 19.31 19.61 19.31 19.52 96,747
10/10/2016 19.34 19.34 19.2692 19.34 41,631
10/07/2016 19.34 19.49 19.34 19.42 22,047
10/06/2016 19.361 19.431 19.34 19.35 9,902
10/05/2016 19.41 19.41 19.32 19.36 5,470
10/04/2016 19.39 19.47 19.3365 19.45 9,580
10/03/2016 19.39 19.4 19.31 19.36 9,378
09/30/2016 19.3374 19.366 19.2362 19.32 26,278
09/29/2016 19.27 19.4899 19.27 19.47 28,299
09/28/2016 19.35 19.41 19.27 19.27 2,328
09/27/2016 19.4711 19.4711 19.36 19.36 14,762
09/26/2016 19.45 19.51 19.4001 19.5 4,885
09/23/2016 19.23 19.34 19.23 19.34 3,505
09/22/2016 19.21 19.25 19.19 19.25 71,056
09/21/2016 19.46 19.55 19.32 19.36 72,625
09/20/2016 19.45 19.57 19.45 19.57 42,221
09/19/2016 19.44 19.59 19.43 19.59 52,184
09/16/2016 19.61 19.63 19.53 19.59 111,422
09/15/2016 19.671 19.671 19.44 19.5 56,388
09/14/2016 19.72 19.72 19.55 19.67 52,085
09/13/2016 19.56 19.75 19.5501 19.67 59,446
09/12/2016 19.82 19.82 19.38 19.38 68,716
09/09/2016 19.41 19.69 19.36 19.69 57,624
09/08/2016 19.25 19.25 19.2 19.23 23,222
09/07/2016 19.22 19.2266 19.18 19.18 5,946
09/06/2016 19.22 19.26 19.18 19.18 1,936
09/02/2016 19.27 19.28 19.2 19.24 47,463
09/01/2016 19.36 19.42 19.3 19.33 19,565
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?