Quantcast

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

(ETF)
SPDN 
$28.07
*  
0.1501
0.53%
Get SPDN Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading SPDN now


Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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.
16:00 27.94 28.08 27.89 28.07 17,338
03/19/2019 27.93 28.08 27.89 28.07 17,338
03/18/2019 28.2766 28.3 28.2 28.2201 7,313
03/15/2019 28.35 28.39 28.24 28.3339 10,907
03/14/2019 28.45 28.45 28.38 28.4446 1,797
03/13/2019 28.57 28.57 28.33 28.43 8,543
03/12/2019 28.59 28.66 28.5733 28.6398 11,830
03/11/2019 28.9 28.9035 28.71 28.71 7,377
03/08/2019 29.3032 29.35 29.1344 29.1344 15,133
03/07/2019 28.85 29.137 28.85 29.06 24,646
03/06/2019 28.6 28.84 28.6 28.84 7,510
03/05/2019 28.63 28.69 28.595 28.6184 3,340
03/04/2019 28.35 28.8346 28.35 28.61 11,273
03/01/2019 28.47 28.6389 28.469 28.5 23,169
02/28/2019 28.6377 28.691 28.6 28.691 3,372
02/27/2019 28.6501 28.7657 28.59 28.6127 8,638
02/26/2019 28.66 28.66 28.51 28.58 12,469
02/25/2019 28.41 28.56 28.3985 28.56 32,405
02/22/2019 28.68 28.7399 28.5901 28.6 6,654
02/21/2019 28.78 28.877 28.73 28.7892 23,420
02/20/2019 28.7 28.77 28.63 28.6929 5,659
02/19/2019 28.82 28.85 28.6553 28.7289 6,399
02/15/2019 28.86 28.88 28.78 28.785 7,684
02/14/2019 29.17 29.17 29 29.08 11,129
02/13/2019 29 29.02 28.9324 29.02 4,234
02/12/2019 29.2761 29.2761 29.0755 29.0942 5,745
02/11/2019 29.39 29.53 29.39 29.4728 20,139
02/08/2019 29.74 29.757 29.53 29.53 93,930
02/07/2019 29.414 29.7 29.38 29.53 23,479
02/06/2019 29.26 29.29 29.1766 29.25 12,173
02/05/2019 29.25 29.3 29.16 29.19 7,348
02/04/2019 29.47 29.55 29.33 29.33 10,940
02/01/2019 29.46 29.5662 29.41 29.5169 17,638
01/31/2019 29.76 29.7949 29.48 29.4825 25,502
01/30/2019 30.1 30.11 29.69 29.7988 33,583
01/29/2019 30.23 30.29 30.16 30.25 4,850
01/28/2019 30.27 30.42 30.2 30.2 24,686
01/25/2019 30.0201 30.0201 29.89 29.96 17,080
01/24/2019 30.2 30.35 30.17 30.2 6,510
01/23/2019 30.23 30.47 30.0918 30.23 35,295
01/22/2019 30.13 30.46 30.075 30.34 35,957
01/18/2019 30.08 30.1398 29.84 29.89 32,416
01/17/2019 30.55 30.55 30.16 30.27 30,624
01/16/2019 30.48 30.49 30.3799 30.4881 26,152
01/15/2019 30.83 30.83 30.53 30.55 14,676
01/14/2019 31.01 31.01 30.82 30.8651 113,166
01/11/2019 30.8 30.9315 30.74 30.749 9,019
01/10/2019 31.14 31.14 30.7 30.7 13,015
01/09/2019 30.95 30.9505 30.7373 30.82 46,467
01/08/2019 30.91 31.253 30.91 30.98 126,328
01/07/2019 31.51 31.5671 31.07 31.29 151,445
01/04/2019 32.11 32.16 31.4675 31.51 45,955
01/03/2019 32.08 32.63 32.08 32.63 57,876
01/02/2019 32.4 32.4 31.72 31.8567 42,698
12/31/2018 32.01 32.15 31.84 31.84 18,385
12/28/2018 31.85 32.17 31.69 32.14 39,402
12/27/2018 32.91 33.27 32.07 32.07 113,552
12/26/2018 33.91 34.21 32.46 32.46 138,307
12/24/2018 33.51 34.17 33.4142 34.17 47,272
12/21/2018 32.58 33.2777 32.1199 33.231 295,410
12/20/2018 32.31 32.828 32.024 32.59 106,896
12/19/2018 31.61 32.25 31.07 32.02 94,510
*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?

Smart Portfolio