SPDN - Direxion Daily S&P 500 Bear 1X Shares

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 lug 201926,3926,4926,3726,4526,453.581
15 lug 201926,3026,4026,3026,3826,3817.900
12 lug 201926,4226,4726,3726,3726,3714.900
11 lug 201926,4526,5726,4526,5026,5017.600
10 lug 201926,5326,6126,4726,5526,5531.100
09 lug 201926,8426,8426,6726,6726,6721.900
08 lug 201926,6926,7526,6926,7026,7011.600
05 lug 201926,5626,7626,5626,5826,5820.400
03 lug 201926,6626,6726,5226,5226,5219.100
02 lug 201926,8126,8726,7526,7526,7519.400
01 lug 201926,6326,9026,6326,8126,8129.100
28 giu 201927,0027,1126,9927,0227,0210.600
27 giu 201927,1427,1727,1427,1427,1412.300
26 giu 201927,1427,2327,0727,2327,236.800
25 giu 201927,0227,2227,0127,2127,217.200
25 giu 20190.122 Dividendo
24 giu 201927,0427,0827,0127,0826,967.800
21 giu 201926,9927,0426,9027,0226,9019.300
20 giu 201926,9727,1326,9326,9826,8613.600
19 giu 201927,3127,3627,1927,2327,1128.400
18 giu 201927,3727,4227,2427,3327,2140.500
17 giu 201927,6127,6127,5327,6027,4812.900
14 giu 201927,5927,6827,5627,5927,4621.400
13 giu 201927,5527,6527,5527,5527,4317.900
12 giu 201927,6227,7127,6227,6727,5513.000
11 giu 201927,4827,6627,4427,6227,4920.400
10 giu 201927,5427,6027,4527,6027,4821.300
07 giu 201927,9027,9027,6227,7227,6027.700
06 giu 201928,2128,2127,9828,0227,898.500
05 giu 201928,2828,4128,2028,2028,0723.200
04 giu 201928,7628,8328,4528,4528,3232.000
03 giu 201929,0929,1528,8929,0928,9618.200
31 mag 201928,9728,9928,8128,9628,8316.500
30 mag 201928,6628,7128,5028,6028,4717.200
29 mag 201928,6728,8228,5728,6528,5219.800
28 mag 201928,2628,4128,1028,4128,297.800
24 mag 201928,1128,2028,1128,2028,082.400
23 mag 201928,2028,3428,2028,2628,1320.100
22 mag 201927,9427,9427,8227,8927,777.500
21 mag 201927,8927,8927,8227,8327,701.500
20 mag 201928,1428,1427,9428,0527,9217.300
17 mag 201927,9827,9827,6527,8427,7219.600
16 mag 201927,8527,8527,5727,7027,5820.300
15 mag 201928,3228,3627,9427,9427,815.900
14 mag 201928,1928,2027,9428,0927,9646.100
13 mag 201928,2328,4228,1028,3328,2178.500
10 mag 201927,9228,1927,6127,6527,5358.600
09 mag 201927,9328,0627,7327,7727,6442.500
08 mag 201927,6527,7527,5527,6727,5519.100
07 mag 201927,4927,8427,4927,6627,5410.900
06 mag 201927,5527,5827,1627,1927,0711.900
03 mag 201927,1727,1927,0727,0726,956.700
02 mag 201927,3427,4827,3427,3427,223.200
01 mag 201927,0527,2527,0027,2527,131.300
30 apr 201927,1627,1627,0627,0626,943.500
29 apr 201927,0627,0827,0527,0826,956.300
26 apr 201927,1627,3027,1327,1327,0111.900
25 apr 201927,1527,2127,1527,2127,093.600
24 apr 201927,1627,2127,1427,2027,081.100
23 apr 201927,2327,2327,1527,1527,035.600
22 apr 201927,4227,4627,3927,3927,278.300
18 apr 201927,4327,5327,4027,4227,295.200
17 apr 201927,2427,4427,2427,4427,3115.600
16 apr 201927,3427,4427,3327,4027,2717.600
15 apr 201927,4227,4227,3927,3927,273.700
12 apr 201927,3327,4627,3327,3927,2720.900
11 apr 201927,4827,5927,4827,5427,427.400
10 apr 201927,6227,6227,5527,5727,443.300
09 apr 201927,5327,6727,5327,6727,5522.000
08 apr 201927,6227,6227,4927,4927,375.400
05 apr 201927,5627,5627,5127,5227,407.600
04 apr 201927,6527,7227,6327,6327,501.900
03 apr 201927,5927,7627,5627,6827,564.400
02 apr 201927,7027,7727,7027,7327,611.200
01 apr 201927,9227,9227,7327,7527,6213.300
29 mar 201928,1528,1928,0728,0727,9410.100
28 mar 201928,2728,3428,2328,2328,1020.900
27 mar 201928,1928,4828,1928,3628,2326.000
26 mar 201928,2228,3128,1528,2328,1017.600
25 mar 201928,3628,5228,3628,4128,2810.600
22 mar 201928,0428,3927,9528,3928,2620.400
21 mar 201928,2228,2227,8127,8527,7327.800
20 mar 201928,1428,2328,0328,1628,0312.400
19 mar 201927,9328,0827,8928,0727,9417.300
19 mar 20190.153 Dividendo
18 mar 201928,2828,3028,2028,2227,947.300
15 mar 201928,3528,3928,2428,3328,0510.900
14 mar 201928,4528,4528,3828,4428,161.800
13 mar 201928,5728,5728,3328,4328,158.500
12 mar 201928,5928,6628,5728,6428,3611.800
11 mar 201928,9028,9028,7128,7128,437.400
08 mar 201929,3029,3529,1329,1328,8515.100
07 mar 201928,8529,1428,8529,0628,7724.600
06 mar 201928,6028,8428,6028,8428,557.500
05 mar 201928,6328,6928,5928,6228,333.300
04 mar 201928,3528,8328,3528,6128,3311.300
01 mar 201928,4728,6428,4728,5028,2223.200
28 feb 201928,6428,6928,6028,6928,413.400
27 feb 201928,6528,7728,5928,6128,338.600
26 feb 201928,6628,6628,5128,5828,3012.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità