STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

Direxion Daily S&P 500 Bear 1X Shares (SPDN)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

12.79

-0.04

(-0.31%)

As of 09:53AM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	12.73	12.79	12.72	12.79	12.79	476,862
May 01, 2024	12.79	12.83	12.62	12.83	12.83	8,580,700
Apr 30, 2024	12.62	12.78	12.59	12.78	12.78	3,392,100
Apr 29, 2024	12.57	12.64	12.56	12.57	12.57	3,735,000
Apr 26, 2024	12.65	12.67	12.57	12.61	12.61	4,669,700
Apr 25, 2024	12.84	12.88	12.71	12.73	12.73	6,016,600
Apr 24, 2024	12.64	12.73	12.63	12.67	12.67	6,449,300
Apr 23, 2024	12.75	12.77	12.65	12.67	12.67	5,574,600
Apr 22, 2024	12.86	12.92	12.74	12.82	12.82	4,331,600
Apr 19, 2024	12.82	12.96	12.79	12.92	12.92	6,980,700
Apr 18, 2024	12.75	12.83	12.69	12.81	12.81	6,197,600
Apr 17, 2024	12.63	12.81	12.63	12.78	12.78	9,543,200
Apr 16, 2024	12.65	12.73	12.62	12.69	12.69	9,178,500
Apr 15, 2024	12.41	12.69	12.40	12.66	12.66	6,833,600
Apr 12, 2024	12.43	12.55	12.39	12.51	12.51	10,200,300
Apr 11, 2024	12.38	12.48	12.29	12.32	12.32	2,969,700
Apr 10, 2024	12.44	12.47	12.38	12.41	12.41	6,869,100
Apr 09, 2024	12.27	12.41	12.26	12.29	12.29	3,539,100
Apr 08, 2024	12.29	12.31	12.27	12.31	12.31	2,252,100
Apr 05, 2024	12.41	12.41	12.26	12.30	12.30	4,551,600
Apr 04, 2024	12.18	12.44	12.17	12.44	12.44	4,715,500
Apr 03, 2024	12.31	12.31	12.23	12.28	12.28	2,036,100
Apr 02, 2024	12.30	12.34	12.27	12.27	12.27	2,268,000
Apr 01, 2024	12.16	12.23	12.15	12.20	12.20	4,341,600
Mar 28, 2024	12.18	12.18	12.14	12.17	12.17	4,271,500
Mar 27, 2024	12.20	12.26	12.17	12.17	12.17	3,448,100
Mar 26, 2024	12.20	12.27	12.19	12.27	12.27	784,400
Mar 25, 2024	12.23	12.24	12.20	12.23	12.23	2,928,100
Mar 22, 2024	12.17	12.20	12.16	12.19	12.19	750,000
Mar 21, 2024	12.13	12.18	12.12	12.17	12.17	2,471,800
Mar 20, 2024	12.31	12.33	12.20	12.21	12.21	2,901,700
Mar 19, 2024	12.40	12.42	12.30	12.30	12.30	2,792,300
Mar 19, 2024	0.14 Dividend
Mar 18, 2024	12.48	12.52	12.45	12.52	12.38	4,327,100
Mar 15, 2024	12.58	12.63	12.55	12.59	12.45	3,695,600
Mar 14, 2024	12.45	12.58	12.45	12.50	12.36	3,768,600
Mar 13, 2024	12.44	12.49	12.43	12.46	12.32	3,225,600
Mar 12, 2024	12.53	12.59	12.43	12.43	12.29	2,064,300
Mar 11, 2024	12.59	12.64	12.56	12.57	12.43	1,276,200
Mar 08, 2024	12.46	12.57	12.40	12.55	12.41	2,752,900
Mar 07, 2024	12.52	12.54	12.45	12.47	12.33	2,148,800
Mar 06, 2024	12.57	12.63	12.54	12.60	12.46	3,052,300
Mar 05, 2024	12.58	12.71	12.58	12.65	12.51	4,416,200
Mar 04, 2024	12.53	12.53	12.48	12.53	12.39	1,240,500
Mar 01, 2024	12.61	12.61	12.50	12.50	12.36	2,383,700
Feb 29, 2024	12.63	12.68	12.59	12.62	12.48	2,007,800
Feb 28, 2024	12.69	12.69	12.64	12.66	12.52	1,283,400
Feb 27, 2024	12.64	12.70	12.63	12.65	12.51	2,892,400
Feb 26, 2024	12.61	12.66	12.59	12.65	12.51	1,334,000
Feb 23, 2024	12.57	12.63	12.55	12.61	12.47	1,805,500
Feb 22, 2024	12.70	12.73	12.59	12.61	12.47	3,267,300
Feb 21, 2024	12.91	12.97	12.86	12.88	12.74	5,996,900
Feb 20, 2024	12.85	12.94	12.84	12.88	12.74	2,851,600
Feb 16, 2024	12.74	12.82	12.72	12.80	12.66	3,921,600
Feb 15, 2024	12.80	12.82	12.73	12.74	12.60	4,434,200
Feb 14, 2024	12.85	12.92	12.80	12.81	12.67	2,891,500
Feb 13, 2024	12.92	13.01	12.89	12.92	12.78	2,173,900
Feb 12, 2024	12.74	12.77	12.68	12.75	12.61	1,278,600
Feb 09, 2024	12.79	12.80	12.73	12.73	12.59	2,050,000
Feb 08, 2024	12.81	12.84	12.80	12.80	12.66	3,387,500
Feb 07, 2024	12.85	12.87	12.80	12.81	12.67	2,037,000
Feb 06, 2024	12.91	12.96	12.90	12.90	12.76	2,557,500
Feb 05, 2024	12.91	13.00	12.90	12.94	12.80	2,451,700
Feb 02, 2024	13.01	13.02	12.85	12.89	12.75	7,771,700
Feb 01, 2024	13.14	13.16	13.02	13.02	12.87	6,146,100
Jan 31, 2024	13.03	13.19	13.02	13.19	13.04	2,843,800
Jan 30, 2024	12.97	12.99	12.95	12.97	12.82	3,017,200
Jan 29, 2024	13.05	13.06	12.95	12.95	12.81	2,505,400
Jan 26, 2024	13.05	13.08	13.02	13.05	12.90	1,761,500
Jan 25, 2024	13.04	13.10	13.02	13.03	12.88	2,770,100
Jan 24, 2024	13.04	13.11	13.00	13.10	12.95	3,195,900
Jan 23, 2024	13.12	13.16	13.10	13.10	12.95	2,175,600
Jan 22, 2024	13.13	13.16	13.10	13.14	12.99	3,254,300
Jan 19, 2024	13.29	13.32	13.16	13.17	13.02	3,418,300
Jan 18, 2024	13.39	13.45	13.31	13.33	13.18	4,879,900
Jan 17, 2024	13.45	13.51	13.42	13.43	13.28	4,934,800
Jan 16, 2024	13.36	13.41	13.31	13.36	13.21	3,893,800
Jan 12, 2024	13.27	13.34	13.25	13.30	13.15	4,099,500
Jan 11, 2024	13.28	13.43	13.26	13.31	13.16	6,311,200
Jan 10, 2024	13.36	13.37	13.27	13.29	13.14	5,306,300
Jan 09, 2024	13.41	13.43	13.33	13.37	13.22	1,629,200
Jan 08, 2024	13.51	13.52	13.33	13.35	13.20	1,659,300
Jan 05, 2024	13.54	13.57	13.45	13.52	13.37	3,612,800
Jan 04, 2024	13.51	13.55	13.44	13.55	13.40	4,942,200
Jan 03, 2024	13.44	13.50	13.42	13.49	13.34	7,259,600
Jan 02, 2024	13.39	13.44	13.35	13.38	13.23	1,949,000
Dec 29, 2023	13.27	13.35	13.25	13.29	13.14	6,410,200
Dec 28, 2023	13.25	13.27	13.23	13.26	13.11	5,865,400
Dec 27, 2023	13.27	13.29	13.24	13.24	13.09	4,710,400
Dec 26, 2023	13.30	13.31	13.24	13.27	13.12	1,806,000
Dec 22, 2023	13.31	13.38	13.27	13.32	13.17	10,808,700
Dec 21, 2023	13.38	13.45	13.34	13.34	13.19	12,047,000
Dec 21, 2023	0.212 Dividend
Dec 20, 2023	13.51	13.68	13.45	13.68	13.32	8,111,800
Dec 19, 2023	13.55	13.55	13.47	13.47	13.11	3,977,300
Dec 18, 2023	13.58	13.60	13.53	13.56	13.20	1,834,900
Dec 15, 2023	13.65	13.66	13.60	13.63	13.27	3,347,800
Dec 14, 2023	13.58	13.68	13.55	13.61	13.25	6,056,900
Dec 13, 2023	13.82	13.83	13.63	13.65	13.29	7,751,800
Dec 12, 2023	13.90	13.93	13.82	13.82	13.45	4,011,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,736.36+7.81(+0.04%)

S&P 5005,035.82+17.43(+0.35%)

DOW38,019.33+116.04(+0.31%)

CAD/USD0.7289+0.0008(+0.10%)

CRUDE OIL78.83-0.17(-0.22%)

Bitcoin CAD80,097.94+1,307.34(+1.66%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Direxion Daily S&P 500 Bear 1X Shares (SPDN)

S&P/TSX
21,736.36
+7.81(+0.04%)

S&P 500
5,035.82
+17.43(+0.35%)

DOW
38,019.33
+116.04(+0.31%)

CAD/USD
0.7289
+0.0008(+0.10%)

CRUDE OIL
78.83
-0.17(-0.22%)

Bitcoin CAD
80,097.94
+1,307.34(+1.66%)