Direxion Daily S&P 500 Bear 1X Shares New (SPDN)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 2.53045923149 | 10.67 | 11.045 | 10.61 | 10714876 | 10.85511473 | SP |
| 4 | 0.2 | 1.86219739292 | 10.74 | 11.045 | 10.61 | 7041672 | 10.78785893 | SP |
| 12 | 0.18 | 1.67286245353 | 10.76 | 11.23 | 10.6 | 7963737 | 10.88107843 | SP |
| 26 | -0.57 | -4.95221546481 | 11.51 | 12.04 | 10.6 | 7565609 | 11.10072067 | SP |
| 52 | -1.67 | -13.2434575734 | 12.61 | 12.9586 | 10.6 | 5618991 | 11.46902713 | SP |
| 156 | -4.38 | -28.590078329 | 15.32 | 18.32 | 10.6 | 4832641 | 13.81785765 | SP |
| 260 | -14.12 | -56.3447725459 | 25.06 | 33.81 | 10.6 | 3151697 | 14.1908162 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 10.97 | 0.01 | 0.09 | 10.94 | 11.01 | 10.87 | 15888572 |
| 1740526200 | 10.96 | 0.06 | 0.55 | 10.91 | 11.045 | 10.8952 | 17193378 |
| 1740439800 | 10.9 | 0.04 | 0.37 | 10.81 | 10.92 | 10.805 | 11549517 |
| 1740180600 | 10.86 | 0.19 | 1.78 | 10.68 | 10.865 | 10.6701 | 13349333 |
| 1740094200 | 10.67 | 0.06 | 0.57 | 10.64 | 10.7279 | 10.64 | 7124895 |
| 1740007800 | 10.61 | -0.04 | -0.38 | 10.67 | 10.68 | 10.61 | 4357256 |
| 1739921400 | 10.65 | -0.02 | -0.14 | 10.66 | 10.6999 | 10.645 | 10038891 |
| 1739575800 | 10.665 | 0.01 | 0.14 | 10.67 | 10.68 | 10.65 | 3581427 |
| 1739489400 | 10.65 | -0.12 | -1.11 | 10.76 | 10.7701 | 10.65 | 3842995 |
| 1739403000 | 10.77 | 0.03 | 0.28 | 10.84 | 10.8594 | 10.745 | 4228755 |
| 1739316600 | 10.74 | 0 | 0.00 | 10.78 | 10.78 | 10.7215 | 3287453 |
| 1739230200 | 10.74 | -0.07 | -0.65 | 10.76 | 10.7786 | 10.73 | 3825377 |
| 1738971000 | 10.81 | 0.11 | 1.03 | 10.7 | 10.825 | 10.68 | 5098752 |
| 1738884600 | 10.7 | -0.03 | -0.28 | 10.71 | 10.7658 | 10.7 | 5880652 |
| 1738798200 | 10.73 | -0.05 | -0.46 | 10.8 | 10.8399 | 10.73 | 4329436 |
| 1738711800 | 10.78 | -0.07 | -0.65 | 10.85 | 10.8597 | 10.77 | 6012276 |
| 1738625400 | 10.85 | 0.08 | 0.74 | 10.95 | 10.9799 | 10.8 | 9913803 |
| 1738366200 | 10.77 | 0.05 | 0.47 | 10.67 | 10.79 | 10.63 | 7944553 |
| 1738279800 | 10.72 | -0.04 | -0.37 | 10.73 | 10.79 | 10.6805 | 6633834 |
| 1738193400 | 10.76 | 0.04 | 0.37 | 10.74 | 10.8191 | 10.725 | 5599180 |
| 1738107000 | 10.72 | -0.08 | -0.74 | 10.79 | 10.8401 | 10.7001 | 4797946 |
| 1738020600 | 10.8 | 0.14 | 1.31 | 10.89 | 10.89 | 10.8 | 9731280 |
| 1737761400 | 10.66 | -0.02 | -0.19 | 10.63 | 10.6781 | 10.6 | 3815631 |
| 1737675000 | 10.68 | 0 | 0.00 | 10.68 | 10.68 | 10.68 | 0 |
| 1737588600 | 10.68 | -0.05 | -0.47 | 10.69 | 10.69 | 10.65 | 5464077 |
| 1737502200 | 10.73 | -0.09 | -0.83 | 10.78 | 10.81 | 10.73 | 8789604 |
| 1737156600 | 10.82 | -0.1 | -0.92 | 10.84 | 10.865 | 10.79 | 6163724 |
| 1737070200 | 10.92 | 0.01 | 0.09 | 10.88 | 10.9399 | 10.875 | 9479532 |
| 1736983800 | 10.91 | -0.19 | -1.71 | 10.96 | 10.9694 | 10.88 | 6270770 |
| 1736897400 | 11.1 | -0.01 | -0.09 | 11.07 | 11.175 | 11.055 | 10338884 |
| 1736811000 | 11.11 | -0.02 | -0.18 | 11.23 | 11.23 | 11.11 | 11995094 |
| 1736551800 | 11.13 | 0.18 | 1.64 | 11.03 | 11.17 | 11.03 | 15530175 |
| 1736379000 | 10.95 | -0.01 | -0.09 | 10.98 | 11.0351 | 10.935 | 13121593 |
| 1736292600 | 10.96 | 0.11 | 1.01 | 10.8 | 10.9975 | 10.8 | 11091234 |
| 1736206200 | 10.85 | -0.06 | -0.55 | 10.82 | 10.87 | 10.7601 | 9461662 |
| 1735947000 | 10.91 | -0.13 | -1.18 | 10.99 | 11.0099 | 10.89 | 10205822 |
| 1735860600 | 11.04 | 0.03 | 0.27 | 10.94 | 11.1099 | 10.91 | 18991387 |
| 1735687800 | 11.01 | 0.06 | 0.55 | 10.93 | 11.03 | 10.91 | 13085051 |
| 1735601400 | 10.95 | 0.12 | 1.11 | 10.97 | 11.03 | 10.89 | 9188892 |
| 1735342200 | 10.83 | 0.11 | 1.03 | 10.78 | 10.9098 | 10.78 | 8324273 |
| 1735255800 | 10.72 | 0.01 | 0.09 | 10.74 | 10.77 | 10.69 | 4795169 |
| 1735077840 | 10.71 | -0.12 | -1.06 | 10.8 | 10.81 | 10.705 | 3627886 |
| 1734996600 | 10.825 | -0.2 | -1.77 | 10.89 | 10.96 | 10.81 | 12839630 |
| 1734737400 | 11.02 | -0.12 | -1.08 | 11.21 | 11.2199 | 10.935 | 14519330 |
| 1734651000 | 11.14 | 0 | 0.00 | 11.04 | 11.15 | 11.02 | 15275952 |
| 1734564600 | 11.14 | 0.33 | 3.05 | 10.82 | 11.1482 | 10.78 | 10269564 |
| 1734478200 | 10.81 | 0.05 | 0.46 | 10.82 | 10.84 | 10.8 | 7028015 |
| 1734391800 | 10.76 | -0.05 | -0.46 | 10.78 | 10.8 | 10.75 | 6597804 |
| 1734132600 | 10.81 | 0.01 | 0.09 | 10.78 | 10.84 | 10.76 | 5130390 |
| 1734046200 | 10.8 | 0.05 | 0.47 | 10.77 | 10.8 | 10.75 | 8102450 |
| 1733959800 | 10.75 | -0.08 | -0.74 | 10.78 | 10.78 | 10.7234 | 2712801 |
| 1733873400 | 10.83 | 0.05 | 0.46 | 10.78 | 10.84 | 10.77 | 4691193 |
| 1733787000 | 10.78 | 0.06 | 0.56 | 10.74 | 10.8 | 10.735 | 4811487 |
| 1733527800 | 10.72 | -0.02 | -0.19 | 10.73 | 10.75 | 10.705 | 2879918 |
| 1733441400 | 10.74 | 0.02 | 0.19 | 10.72 | 10.75 | 10.71 | 2767798 |
| 1733355000 | 10.72 | -0.07 | -0.65 | 10.76 | 10.77 | 10.72 | 4353993 |
| 1733268600 | 10.79 | 0.01 | 0.09 | 10.8 | 10.82 | 10.78 | 4550135 |
| 1733182200 | 10.78 | -0.02 | -0.19 | 10.81 | 10.81 | 10.78 | 4588083 |
| 1732917840 | 10.8 | -0.06 | -0.55 | 10.86 | 10.86 | 10.79 | 1756557 |
| 1732750200 | 10.86 | 0.03 | 0.28 | 10.83 | 10.9 | 10.83 | 5452707 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
