Free Trial

Direxion Daily S&P 500 Bear 1x Shares (SPDN) Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free SPDN Stock Alerts
$12.17
+0.03 (+0.25%)
(As of 05/22/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnership

Direxion Daily S&P 500 Bear 1x Shares Stock Price Performance

5 Day
Performance
+0.08%
1 Month
Performance
-3.95%
3 Month
Performance
-3.49%
6 Month
Performance
-13.38%
Year-To-Date
Performance
-8.43%
1 Year
Performance
-21.38%
Receive SPDN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Direxion Daily S&P 500 Bear 1x Shares and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
This could mean the end of the U.S dollar…
Experts say global conflict and escalated tensions could send the U.S. economy spiraling… Which is why elites and billionaire investors turn to physical precious metals in times like these.
Download your FREE Precious Metals Guide Now.

SPDN Stock Chart for Thursday, May, 23, 2024

SPDN Chart by TradingView

Direxion Daily S&P 500 Bear 1x Shares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024$12.14$12.17
+0.25%		$12.22$12.131.35 million shs$193.50 million
05/21/2024$12.16$12.14
-0.16%		$12.18$12.131.42 million shs$193.03 million
05/20/2024$12.16$12.16$12.18$12.124.56 million shs$193.34 million
05/17/2024$12.19$12.16
-0.25%		$12.21$12.161.15 million shs$193.34 million
05/16/2024$12.14$12.19
+0.41%		$12.19$12.112.23 million shs$193.82 million
05/15/2024$12.29$12.14
-1.22%		$12.26$12.144.48 million shs$193.03 million
05/14/2024$12.35$12.29
-0.49%		$12.36$12.282.13 million shs$195.41 million
05/13/2024$12.34$12.35
+0.08%		$12.37$12.311.70 million shs$196.37 million
05/10/2024$12.36$12.34
-0.16%		$12.38$12.312.85 million shs$196.21 million
05/09/2024$12.42$12.36
-0.48%		$12.44$12.351.57 million shs$196.52 million
05/08/2024$12.41$12.42
+0.08%		$12.47$12.415.41 million shs$197.48 million
05/07/2024$12.42$12.41
-0.08%		$12.44$12.394.41 million shs$197.32 million
05/06/2024$12.56$12.42
-1.11%		$12.51$12.421.45 million shs$197.48 million
05/03/2024$12.70$12.56
-1.10%		$12.62$12.523.29 million shs$199.70 million
05/02/2024$12.83$12.70
-1.01%		$12.85$12.694.58 million shs$201.93 million
05/01/2024$12.78$12.83
+0.39%		$12.83$12.628.58 million shs$204.00 million
04/30/2024$12.57$12.78
+1.67%		$12.78$12.593.39 million shs$178.92 million
04/29/2024$12.61$12.57
-0.32%		$12.64$12.563.74 million shs$175.98 million
04/26/2024$12.73$12.61
-0.94%		$12.67$12.574.67 million shs$176.54 million
04/25/2024$12.67$12.73
+0.47%		$12.88$12.716.02 million shs$178.22 million
04/24/2024$12.67$12.67$12.73$12.636.45 million shs$177.38 million
04/23/2024$12.82$12.67
-1.17%		$12.77$12.655.57 million shs$177.38 million
04/22/2024$12.92$12.82
-0.77%		$12.92$12.744.33 million shs$179.48 million
04/19/2024$12.81$12.92
+0.86%		$12.96$12.796.98 million shs$180.88 million
04/18/2024$12.78$12.81
+0.23%		$12.83$12.696.20 million shs$179.34 million
04/17/2024$12.69$12.78
+0.71%		$12.81$12.639.54 million shs$178.92 million
04/16/2024$12.66$12.69
+0.24%		$12.73$12.629.18 million shs$177.66 million
04/15/2024$12.51$12.66
+1.20%		$12.69$12.406.83 million shs$177.24 million
04/12/2024$12.32$12.51
+1.54%		$12.55$12.3910.20 million shs$243.95 million
04/11/2024$12.41$12.32
-0.73%		$12.48$12.292.97 million shs$240.24 million
04/10/2024$12.29$12.41
+0.98%		$12.47$12.386.87 million shs$242.00 million
04/09/2024$12.31$12.29
-0.16%		$12.41$12.263.54 million shs$239.66 million
04/08/2024$12.30$12.31
+0.08%		$12.32$12.272.25 million shs$240.05 million
04/05/2024$12.44$12.30
-1.13%		$12.41$12.264.55 million shs$239.85 million
04/04/2024$12.28$12.44
+1.30%		$12.44$12.174.69 million shs$242.58 million
04/03/2024$12.27$12.28
+0.08%		$12.31$12.232.04 million shs$239.46 million
04/02/2024$12.20$12.27
+0.57%		$12.34$12.272.27 million shs$239.27 million
04/01/2024$12.17$12.20
+0.25%		$12.23$12.154.34 million shs$237.90 million
03/29/2024$12.17$12.17$12.18$12.144.27 million shs$237.32 million
03/28/2024$12.17$12.17$12.18$12.144.27 million shs$237.32 million
Truth about Trump you’ve never heard (Ad)

Everything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump.

For the full story, click here.
03/27/2024$12.27$12.17
-0.81%		$12.26$12.173.45 million shs$237.32 million
03/26/2024$12.23$12.27
+0.33%		$12.27$12.20784,065 shs$239.27 million
03/25/2024$12.19$12.23
+0.33%		$12.24$12.212.93 million shs$238.49 million
03/22/2024$12.17$12.19
+0.16%		$12.20$12.16750,013 shs$237.71 million
03/21/2024$12.21$12.17
-0.33%		$12.18$12.122.47 million shs$237.32 million
03/20/2024$12.30$12.21
-0.73%		$12.33$12.202.90 million shs$238.10 million
03/19/2024$12.52$12.30
-1.76%		$12.42$12.302.79 million shs$239.85 million
03/18/2024$12.59$12.52
-0.56%		$12.52$12.454.33 million shs$244.14 million
03/15/2024$12.54$12.59
+0.40%		$12.63$12.553.70 million shs$245.51 million
03/14/2024$12.46$12.54
+0.64%		$12.57$12.453.77 million shs$244.53 million
03/13/2024$12.43$12.46
+0.24%		$12.49$12.433.23 million shs$242.97 million
03/12/2024$12.57$12.43
-1.11%		$12.59$12.432.06 million shs$242.39 million
03/11/2024$12.55$12.57
+0.16%		$12.64$12.561.28 million shs$245.12 million
03/08/2024$12.47$12.55
+0.64%		$12.57$12.402.75 million shs$244.73 million
03/07/2024$12.60$12.47
-1.03%		$12.54$12.452.15 million shs$243.17 million
03/06/2024$12.65$12.60
-0.40%		$12.63$12.543.05 million shs$245.70 million
03/05/2024$12.53$12.65
+0.96%		$12.71$12.584.40 million shs$246.68 million
03/04/2024$12.50$12.53
+0.24%		$12.54$12.481.24 million shs$244.34 million
03/01/2024$12.62$12.50
-0.95%		$12.61$12.502.38 million shs$243.75 million
02/29/2024$12.66$12.62
-0.32%		$12.68$12.592.01 million shs$246.09 million
02/28/2024$12.65$12.66
+0.08%		$12.69$12.641.28 million shs$246.87 million
02/27/2024$12.66$12.65
-0.04%		$12.70$12.632.89 million shs$246.68 million
02/26/2024$12.61$12.66
+0.36%		$12.66$12.591.33 million shs$246.77 million
02/23/2024$12.61$12.61$12.63$12.551.80 million shs$245.90 million
02/22/2024$12.88$12.61
-2.10%		$12.73$12.593.27 million shs$245.90 million

Related Companies:
This page (NYSEARCA:SPDN) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
StocksToTrade
This could mean the end of the U.S dollar…
Colonial Metals
The 1,000X Crypto Playbook
True Market Insiders
Gold Set to EXPLODE!
Gold Safe Exchange
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Alex’s “Next Magnificent Seven” stocks
The Oxford Club
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits