Direxion Daily S

SPDN
🏛️ Estados Unidos →
9.68
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 14.01 14.05 13.99 14.05 0.4M
2021-12-30 13.96 14.02 13.92 14.01 0.1M
2021-12-29 13.99 14.01 13.94 13.96 0.3M
2021-12-28 13.95 14.01 13.93 13.98 0.3M
2021-12-27 14.14 14.14 13.97 13.97 0.2M
2021-12-23 14.22 14.24 14.13 14.18 0.4M
2021-12-22 14.42 14.42 14.26 14.27 1.2M
2021-12-21 14.54 14.62 14.40 14.40 0.6M
2021-12-20 14.69 14.79 14.66 14.67 1.8M
2021-12-17 14.47 14.56 14.37 14.52 0.7M
2021-12-16 14.17 14.40 14.17 14.36 1.2M
2021-12-15 14.46 14.54 14.23 14.23 1.0M
2021-12-14 14.47 14.56 14.40 14.45 0.6M
2021-12-13 14.25 14.37 14.25 14.37 1.3M
2021-12-10 14.28 14.36 14.23 14.23 0.8M
2021-12-09 14.31 14.38 14.29 14.37 0.4M
2021-12-08 14.31 14.36 14.26 14.27 0.3M
2021-12-07 14.45 14.45 14.30 14.31 0.6M
2021-12-06 14.71 14.79 14.56 14.62 0.6M
2021-12-03 14.60 14.94 14.57 14.80 1.0M
2021-12-02 14.90 14.90 14.62 14.68 1.6M
2021-12-01 14.55 14.90 14.44 14.90 0.9M
2021-11-30 14.55 14.74 14.48 14.73 1.5M
2021-11-29 14.48 14.54 14.39 14.46 0.4M
2021-11-26 14.54 14.66 14.48 14.64 1.0M
2021-11-24 14.42 14.43 14.31 14.31 0.6M
2021-11-23 14.39 14.46 14.33 14.35 0.5M
2021-11-22 14.26 14.37 14.19 14.37 0.3M
2021-11-19 14.32 14.34 14.26 14.33 0.4M
2021-11-18 14.33 14.41 14.30 14.30 0.3M
2021-11-17 14.32 14.37 14.32 14.36 0.2M
2021-11-16 14.38 14.39 14.29 14.32 0.3M
2021-11-15 14.33 14.41 14.33 14.37 0.2M
2021-11-12 14.44 14.48 14.37 14.37 0.1M
2021-11-11 14.45 14.49 14.44 14.48 0.1M
2021-11-10 14.44 14.54 14.39 14.48 0.4M
2021-11-09 14.31 14.42 14.31 14.37 0.5M
2021-11-08 14.30 14.35 14.30 14.33 0.1M
2021-11-05 14.32 14.39 14.28 14.34 0.2M
2021-11-04 14.43 14.45 14.39 14.40 0.2M
2021-11-03 14.56 14.58 14.45 14.46 0.3M
2021-11-02 14.60 14.60 14.55 14.56 0.1M
2021-11-01 14.59 14.67 14.59 14.61 0.4M
2021-10-29 14.73 14.75 14.63 14.64 0.2M
2021-10-27 14.74 14.81 14.71 14.80 0.2M
2021-10-26 14.71 14.75 14.67 14.74 0.3M
2021-10-25 14.81 14.86 14.75 14.77 0.1M
2021-10-22 14.84 14.90 14.79 14.84 0.4M
2021-10-21 14.88 14.89 14.82 14.82 0.2M
2021-10-20 14.91 14.91 14.85 14.87 0.2M
2021-10-19 14.99 14.99 14.92 14.92 0.2M
2021-10-18 15.14 15.16 15.03 15.04 0.4M
2021-10-15 15.11 15.13 15.06 15.09 0.5M
2021-10-14 15.31 15.33 15.19 15.19 1.0M
2021-10-13 15.47 15.58 15.43 15.46 0.6M
2021-10-12 15.43 15.54 15.43 15.52 0.3M
2021-10-11 15.40 15.47 15.28 15.47 0.2M
2021-10-08 15.30 15.38 15.30 15.36 0.2M
2021-10-07 15.34 15.35 15.24 15.34 0.9M
2021-10-06 15.67 15.73 15.46 15.46 0.8M
2021-10-05 15.65 15.66 15.45 15.54 0.2M
2021-10-04 15.54 15.77 15.52 15.70 0.9M
2021-10-01 15.62 15.75 15.44 15.51 0.4M
2021-09-30 15.43 15.69 15.42 15.68 1.0M
2021-09-29 15.47 15.51 15.41 15.49 0.7M
2021-09-28 15.32 15.54 15.31 15.53 0.5M
2021-09-27 15.22 15.23 15.17 15.22 0.3M
2021-09-24 15.25 15.26 15.15 15.18 0.2M
2021-09-23 15.30 15.32 15.14 15.19 0.5M
2021-09-22 15.44 15.48 15.31 15.38 0.9M
2021-09-21 15.42 15.55 15.39 15.53 0.5M
2021-09-20 15.50 15.69 15.44 15.52 1.2M
2021-09-17 15.15 15.28 15.14 15.26 0.5M
2021-09-16 15.11 15.22 15.08 15.11 0.4M
2021-09-15 15.22 15.25 15.08 15.10 0.5M
2021-09-14 15.10 15.25 15.09 15.21 0.5M
2021-09-13 15.08 15.23 15.06 15.15 0.4M
2021-09-10 15.00 15.19 14.98 15.18 0.2M
2021-09-09 15.01 15.07 14.94 15.07 0.2M
2021-09-08 14.99 15.06 14.97 14.99 0.2M
2021-09-07 14.95 15.00 14.94 14.98 0.2M
2021-09-03 14.96 14.97 14.91 14.93 0.1M
2021-09-02 14.91 14.96 14.89 14.91 0.1M
2021-09-01 14.93 14.97 14.92 14.96 0.1M
2021-08-31 14.96 15.00 14.95 14.97 0.4M
2021-08-30 15.00 15.00 14.93 14.96 0.7M
2021-08-27 15.12 15.12 15.01 15.03 0.3M
2021-08-26 15.07 15.15 15.07 15.15 0.3M
2021-08-25 15.10 15.10 15.05 15.08 0.1M
2021-08-24 15.09 15.11 15.08 15.11 0.1M
2021-08-23 15.20 15.20 15.09 15.13 0.1M
2021-08-20 15.38 15.39 15.25 15.26 0.2M
2021-08-19 15.51 15.51 15.34 15.39 0.3M
2021-08-18 15.28 15.41 15.22 15.41 0.2M
2021-08-17 15.24 15.34 15.21 15.23 0.3M
2021-08-16 15.21 15.28 15.13 15.14 0.7M
2021-08-13 15.19 15.20 15.17 15.17 0.1M
2021-08-12 15.26 15.28 15.20 15.20 0.1M
2021-08-11 15.25 15.29 15.25 15.26 0.3M
2021-08-10 15.30 15.31 15.26 15.29 0.4M
2021-08-09 15.29 15.33 15.28 15.30 0.1M
2021-08-06 15.32 15.32 15.28 15.29 0.2M
2021-08-05 15.37 15.38 15.32 15.32 0.1M
2021-08-04 15.38 15.42 15.37 15.42 0.2M
2021-08-03 15.43 15.52 15.33 15.33 0.3M
2021-08-02 15.38 15.48 15.35 15.47 0.4M
2021-07-30 15.45 15.46 15.39 15.44 0.4M
2021-07-29 15.40 15.40 15.32 15.35 0.3M
2021-07-28 15.39 15.47 15.38 15.42 0.6M
2021-07-27 15.40 15.52 15.39 15.42 0.2M
2021-07-26 15.40 15.41 15.34 15.34 0.2M
2021-07-23 15.48 15.50 15.38 15.39 0.2M
2021-07-22 15.58 15.60 15.53 15.54 0.2M
2021-07-21 15.66 15.66 15.58 15.58 0.2M
2021-07-20 15.90 15.93 15.66 15.70 0.2M
2021-07-19 15.90 16.04 15.88 15.93 0.7M
2021-07-16 15.54 15.72 15.54 15.70 0.2M
2021-07-15 15.57 15.65 15.56 15.58 0.2M
2021-07-14 15.48 15.57 15.47 15.53 0.1M
2021-07-13 15.52 15.56 15.47 15.55 0.2M
2021-07-12 15.55 15.57 15.50 15.50 0.2M
2021-07-09 15.66 15.67 15.55 15.55 0.2M
2021-07-08 15.79 15.85 15.70 15.74 0.3M
2021-07-07 15.62 15.70 15.59 15.61 0.2M
2021-07-06 15.61 15.76 15.61 15.66 0.6M
2021-07-02 15.70 15.71 15.61 15.63 0.1M
2021-07-01 15.79 15.80 15.74 15.75 0.1M
2021-06-30 15.86 15.86 15.82 15.82 0.2M
2021-06-29 15.85 15.86 15.82 15.84 0.1M
2021-06-28 15.86 15.92 15.85 15.86 0.1M
2021-06-25 15.90 15.93 15.88 15.90 0.1M
2021-06-24 15.94 15.96 15.92 15.94 0.3M
2021-06-23 16.01 16.05 15.98 16.04 0.2M
2021-06-22 16.10 16.13 15.98 16.02 0.2M
2021-06-21 16.27 16.29 16.10 16.10 0.1M
2021-06-18 16.25 16.34 16.23 16.33 0.3M
2021-06-17 16.17 16.21 16.08 16.12 0.3M
2021-06-16 16.01 16.20 16.01 16.12 0.3M
2021-06-15 15.98 16.06 15.98 16.03 0.1M
2021-06-14 16.02 16.08 16.00 16.00 0.1M
2021-06-11 16.05 16.09 16.03 16.03 0.1M
2021-06-10 16.08 16.13 16.03 16.06 0.2M
2021-06-09 16.09 16.15 16.08 16.14 0.0M
2021-06-08 16.07 16.18 16.07 16.12 0.1M
2021-06-07 16.09 16.15 16.09 16.11 0.1M
2021-06-04 16.18 16.18 16.09 16.10 0.2M
2021-06-03 16.28 16.35 16.21 16.24 0.2M
2021-06-02 16.20 16.22 16.15 16.20 0.2M
2021-06-01 16.10 16.23 16.10 16.22 0.2M
2021-05-28 16.17 16.21 16.15 16.20 0.2M
2021-05-27 16.20 16.24 16.18 16.23 0.3M
2021-05-26 16.25 16.28 16.22 16.24 0.2M
2021-05-25 16.18 16.29 16.18 16.27 0.2M
2021-05-24 16.30 16.31 16.19 16.23 0.3M
2021-05-21 16.33 16.42 16.28 16.41 0.4M
2021-05-20 16.54 16.54 16.34 16.40 0.3M
2021-05-19 16.73 16.78 16.56 16.56 0.9M
2021-05-18 16.36 16.53 16.36 16.53 0.2M
2021-05-17 16.38 16.46 16.36 16.38 0.3M
2021-05-14 16.47 16.47 16.31 16.35 0.3M
2021-05-13 16.72 16.73 16.52 16.60 0.6M
2021-05-12 16.56 16.82 16.52 16.80 0.6M
2021-05-11 16.50 16.60 16.41 16.44 1.7M
2021-05-10 16.12 16.31 16.12 16.31 0.6M
2021-05-07 16.22 16.26 16.12 16.14 0.3M
2021-05-06 16.38 16.47 16.26 16.26 0.3M
2021-05-05 16.32 16.42 16.32 16.39 0.5M
2021-05-04 16.38 16.54 16.37 16.40 0.5M
2021-05-03 16.24 16.32 16.24 16.31 0.2M
2021-04-30 16.33 16.37 16.29 16.34 0.3M
2021-04-29 16.23 16.36 16.20 16.24 0.8M
2021-04-28 16.32 16.34 16.28 16.34 0.2M
2021-04-27 16.30 16.36 16.30 16.34 0.3M
2021-04-26 16.32 16.35 16.30 16.32 0.3M
2021-04-23 16.52 16.52 16.30 16.36 0.2M
2021-04-22 16.40 16.58 16.37 16.54 0.9M
2021-04-21 16.56 16.57 16.38 16.39 0.3M
2021-04-20 16.48 16.60 16.45 16.54 0.5M
2021-04-19 16.39 16.47 16.37 16.41 0.7M
2021-04-16 16.35 16.40 16.33 16.35 0.3M
2021-04-15 16.48 16.49 16.39 16.41 0.8M
2021-04-14 16.51 16.60 16.48 16.58 1.0M
2021-04-13 16.57 16.59 16.50 16.53 0.2M
2021-04-12 16.59 16.62 16.56 16.58 0.4M
2021-04-09 16.70 16.70 16.57 16.57 1.0M
2021-04-08 16.72 16.76 16.70 16.71 0.6M
2021-04-07 16.80 16.82 16.77 16.77 0.3M
2021-04-06 16.80 16.83 16.75 16.79 0.7M
2021-04-05 16.91 16.92 16.76 16.80 1.0M
2021-04-01 17.12 17.14 17.03 17.04 1.3M
2021-03-31 17.27 17.27 17.15 17.22 0.8M
2021-03-30 17.30 17.37 17.27 17.28 0.9M
2021-03-29 17.30 17.37 17.21 17.24 0.8M
2021-03-26 17.45 17.49 17.22 17.25 1.7M
2021-03-25 17.70 17.78 17.49 17.53 2.7M
2021-03-24 17.45 17.63 17.39 17.63 1.2M
2021-03-23 17.42 17.56 17.35 17.52 1.4M
2021-03-22 17.50 17.51 17.32 17.38 1.1M
2021-03-19 17.50 17.63 17.44 17.52 2.4M
2021-03-18 17.36 17.52 17.27 17.50 1.4M
2021-03-17 17.36 17.41 17.22 17.24 1.8M
2021-03-16 17.25 17.34 17.23 17.30 2.1M
2021-03-15 17.37 17.48 17.27 17.28 1.2M
2021-03-12 17.47 17.50 17.38 17.38 1.4M
2021-03-11 17.46 17.50 17.32 17.42 1.5M
2021-03-10 17.58 17.65 17.52 17.58 1.4M
2021-03-09 17.76 17.78 17.57 17.69 0.7M
2021-03-08 17.81 17.96 17.69 17.96 1.5M
2021-03-05 18.02 18.39 17.82 17.86 1.2M
2021-03-04 18.00 18.43 17.87 18.20 3.6M
2021-03-03 17.79 17.99 17.74 17.99 1.7M
2021-03-02 17.61 17.75 17.59 17.75 1.9M
2021-03-01 17.80 17.80 17.55 17.62 1.1M
2021-02-26 17.87 18.14 17.81 18.06 1.9M
2021-02-25 17.58 18.02 17.54 17.96 1.8M
2021-02-24 17.77 17.82 17.51 17.54 1.0M
2021-02-23 17.87 18.05 17.67 17.74 1.6M
2021-02-22 17.76 17.76 17.64 17.75 1.3M
2021-02-19 17.51 17.63 17.51 17.62 1.4M
2021-02-18 17.65 17.71 17.55 17.59 1.2M
2021-02-17 17.60 17.64 17.50 17.50 1.0M
2021-02-16 17.43 17.54 17.43 17.50 1.5M
2021-02-12 17.63 17.63 17.49 17.49 1.0M
2021-02-11 17.56 17.69 17.55 17.59 1.5M
2021-02-10 17.51 17.72 17.51 17.60 1.9M
2021-02-09 17.64 17.65 17.58 17.61 0.7M
2021-02-08 17.64 17.69 17.60 17.60 0.9M
2021-02-05 17.71 17.78 17.70 17.73 0.7M
2021-02-04 17.94 17.95 17.79 17.79 1.2M
2021-02-03 17.98 18.06 17.92 18.00 1.4M
2021-02-02 18.11 18.11 17.94 18.02 0.8M
2021-02-01 18.41 18.51 18.21 18.28 0.5M
2021-01-29 18.30 18.66 18.27 18.59 1.7M
2021-01-28 18.28 18.28 18.00 18.22 1.1M
2021-01-27 18.09 18.48 18.09 18.36 2.0M
2021-01-26 17.85 17.95 17.85 17.92 0.5M
2021-01-25 17.94 18.18 17.90 17.90 0.7M
2021-01-22 18.02 18.02 17.93 17.97 0.3M
2021-01-21 17.89 17.96 17.88 17.92 0.5M
2021-01-20 18.07 18.08 17.89 17.93 0.5M
2021-01-19 18.21 18.26 18.15 18.19 0.3M
2021-01-15 18.29 18.42 18.24 18.34 0.6M
2021-01-14 18.10 18.21 18.07 18.20 0.4M
2021-01-13 18.18 18.21 18.08 18.12 0.4M
2021-01-12 18.19 18.30 18.13 18.19 0.9M
2021-01-11 18.21 18.22 18.10 18.17 0.4M
2021-01-08 18.11 18.26 18.06 18.06 0.5M
2021-01-07 18.31 18.31 18.13 18.17 0.4M
2021-01-06 18.64 18.65 18.27 18.44 1.3M
2021-01-05 18.72 18.72 18.49 18.56 0.6M
2021-01-04 18.35 18.87 18.35 18.66 1.0M