Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Bear -3X Direxion (NY: SPXS )

8.550 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 291.35 291.54 283.76 287.56 347,508 -7.22(-2.45%)
Nov 29, 2017 293.66 296.59 291.72 294.77 226,722 +0.37(+0.13%)
Nov 28, 2017 301.72 301.99 294.14 294.40 223,301 -9.07(-2.99%)
Nov 27, 2017 302.92 304.25 301.54 303.48 113,765 +0.37(+0.12%)
Nov 24, 2017 303.29 303.57 302.49 303.10 52,603 -1.94(-0.64%)
Nov 22, 2017 303.94 305.61 303.66 305.05 82,013 +0.83(+0.27%)
Nov 21, 2017 306.90 307.27 303.48 304.21 159,024 -6.11(-1.97%)
Nov 20, 2017 310.97 311.76 309.31 310.32 97,532 -1.20(-0.39%)
Nov 17, 2017 310.42 311.99 309.77 311.53 112,982 +2.68(+0.87%)
Nov 16, 2017 313.01 313.10 307.36 308.84 202,468 -8.24(-2.60%)
Nov 15, 2017 316.34 319.95 314.30 317.08 188,990 +4.81(+1.54%)
Nov 14, 2017 313.38 316.62 311.80 312.27 174,049 +2.13(+0.69%)
Nov 13, 2017 313.84 313.93 309.12 310.14 119,102 -0.74(-0.24%)
Nov 10, 2017 312.27 313.47 310.51 310.88 129,367 +0.56(+0.18%)
Nov 09, 2017 311.99 316.98 309.68 310.32 234,897 +3.42(+1.12%)
Nov 08, 2017 309.31 310.42 306.71 306.90 109,983 -1.76(-0.57%)
Nov 07, 2017 307.36 310.65 306.22 308.66 137,983 +0.46(+0.15%)
Nov 06, 2017 310.14 310.23 307.45 308.19 96,598 -1.20(-0.39%)
Nov 03, 2017 311.62 313.47 309.21 309.40 92,150 -2.78(-0.89%)
Nov 02, 2017 312.82 317.50 311.80 312.17 142,261 -0.56(-0.18%)
Nov 01, 2017 310.97 314.30 309.23 312.73 130,155 -1.39(-0.44%)
Oct 31, 2017 313.84 315.14 312.92 314.12 81,932 -1.02(-0.32%)
Oct 30, 2017 316.62 312.31 315.14 145,033 +3.24(+1.04%)
Oct 27, 2017 316.34 317.63 311.25 311.90 167,145 -7.96(-2.49%)
Oct 26, 2017 318.28 319.86 317.08 319.86 132,228 -0.74(-0.23%)
Oct 25, 2017 317.45 325.64 317.08 320.60 205,730 +4.35(+1.38%)
Oct 24, 2017 316.06 317.54 315.14 316.25 94,188 -1.20(-0.38%)
Oct 23, 2017 312.73 318.06 312.64 317.45 98,193 +3.33(+1.06%)
Oct 20, 2017 315.51 316.62 313.93 314.12 122,097 -4.54(-1.42%)
Oct 19, 2017 322.73 324.35 318.65 318.65 180,988 -0.56(-0.17%)
Oct 18, 2017 318.47 319.95 318.31 319.21 91,862 -1.11(-0.35%)
Oct 17, 2017 321.06 321.80 319.95 320.32 67,159 -0.46(-0.14%)
Oct 16, 2017 320.78 322.54 319.95 320.78 88,451 -1.39(-0.43%)
Oct 13, 2017 321.34 322.63 320.70 322.17 89,088 -0.93(-0.29%)
Oct 12, 2017 323.00 324.11 321.52 323.10 87,076 +1.39(+0.43%)
Oct 11, 2017 323.65 324.26 321.62 321.71 75,409 -1.39(-0.43%)
Oct 10, 2017 323.19 325.50 321.52 323.10 91,596 -2.41(-0.74%)
Oct 09, 2017 323.00 326.70 322.82 325.50 109,266 +1.76(+0.54%)
Oct 06, 2017 324.76 325.87 323.70 323.74 115,350 +0.83(+0.26%)
Oct 05, 2017 327.17 327.54 322.73 322.91 140,576 -5.55(-1.69%)
Oct 04, 2017 330.31 330.87 327.44 328.46 86,687 -1.39(-0.42%)
Oct 03, 2017 331.15 332.04 329.48 329.85 77,438 -2.22(-0.67%)
Oct 02, 2017 335.04 335.50 331.89 332.07 131,801 -4.07(-1.21%)
Sep 29, 2017 339.75 340.68 335.81 336.14 116,244 -3.52(-1.04%)
Sep 28, 2017 342.07 342.58 339.34 339.66 92,924 -1.11(-0.33%)
Sep 27, 2017 345.63 339.01 340.77 170,202 -3.98(-1.15%)
Sep 26, 2017 343.46 345.96 342.36 344.75 138,703 -0.28(-0.08%)
Sep 25, 2017 344.57 348.92 342.90 345.03 188,169 +1.76(+0.51%)
Sep 22, 2017 345.12 345.12 342.53 343.27 117,479 +0.00(+0.00%)
Sep 21, 2017 341.24 344.20 341.05 343.27 137,769 +2.87(+0.84%)
Sep 20, 2017 340.77 345.31 340.12 340.40 149,806 -0.46(-0.14%)
Sep 19, 2017 340.87 342.44 340.59 340.87 95,624 -1.02(-0.30%)
Sep 18, 2017 342.35 343.79 340.39 341.88 105,360 -1.94(-0.57%)
Sep 15, 2017 346.33 346.65 343.79 343.83 119,639 -1.39(-0.40%)
Sep 14, 2017 346.70 347.38 344.48 345.21 113,915 +0.37(+0.11%)
Sep 13, 2017 346.97 347.34 344.85 344.85 98,480 -0.65(-0.19%)
Sep 12, 2017 347.25 348.08 345.49 345.49 126,987 -3.42(-0.98%)
Sep 11, 2017 354.01 354.19 348.55 348.92 174,815 -11.57(-3.21%)
Sep 08, 2017 360.76 361.69 358.26 360.49 150,648 +1.48(+0.41%)
Sep 07, 2017 357.34 361.13 357.34 359.00 218,020 +0.19(+0.05%)
Sep 06, 2017 359.10 361.87 357.25 358.82 142,730 -3.61(-1.00%)
Sep 05, 2017 357.52 367.52 356.32 362.43 304,370 +7.78(+2.19%)
Sep 01, 2017 354.56 355.67 352.80 354.65 136,145 -2.04(-0.57%)
Aug 31, 2017 359.65 360.21 355.12 356.69 184,278 -5.92(-1.63%)
Aug 30, 2017 368.07 369.14 361.41 362.62 161,453 -5.46(-1.48%)
Aug 29, 2017 375.94 376.68 366.78 368.07 255,524 -1.02(-0.28%)
Aug 28, 2017 366.78 371.41 366.50 369.09 107,747 -0.19(-0.05%)
Aug 25, 2017 367.52 369.98 364.37 369.28 196,354 -2.13(-0.57%)
Aug 24, 2017 367.15 372.80 366.37 371.41 153,735 +2.41(+0.65%)
Aug 23, 2017 370.11 370.76 366.96 369.00 123,650 +3.79(+1.04%)
Aug 22, 2017 374.00 374.00 364.28 365.21 183,942 -11.48(-3.05%)
Aug 21, 2017 378.16 381.96 375.48 376.68 182,715 -1.11(-0.29%)
Aug 18, 2017 376.87 380.20 371.04 377.79 278,135 +2.13(+0.57%)
Aug 17, 2017 362.06 375.76 360.49 375.66 333,881 +16.66(+4.64%)
Aug 16, 2017 358.17 361.19 356.30 359.00 146,591 -1.67(-0.46%)
Aug 15, 2017 358.73 362.34 358.63 360.67 126,995 +0.00(+0.00%)
Aug 14, 2017 365.11 365.11 359.56 360.67 189,912 -11.01(-2.96%)
Aug 11, 2017 372.06 373.35 368.72 371.69 181,955 -1.39(-0.37%)
Aug 10, 2017 362.43 373.54 361.69 373.07 266,440 +14.90(+4.16%)
Aug 09, 2017 361.60 363.36 357.89 358.17 169,492 +0.28(+0.08%)
Aug 08, 2017 356.97 359.93 350.95 357.89 202,976 +2.50(+0.70%)
Aug 07, 2017 357.06 357.58 355.40 355.40 73,995 -2.13(-0.60%)
Aug 04, 2017 356.97 359.23 355.58 357.52 93,186 -1.48(-0.41%)
Aug 03, 2017 357.62 360.53 357.62 359.00 87,978 +1.94(+0.54%)
Aug 02, 2017 356.78 361.69 356.41 357.06 111,777 -0.46(-0.13%)
Aug 01, 2017 356.97 359.75 356.88 357.52 101,630 -2.41(-0.67%)
Jul 31, 2017 357.34 360.95 356.88 359.93 104,337 +0.74(+0.21%)
Jul 28, 2017 360.49 362.62 358.65 359.19 97,888 +1.48(+0.41%)
Jul 27, 2017 354.47 364.47 354.47 357.71 159,496 +0.83(+0.23%)
Jul 26, 2017 355.30 358.17 355.30 356.88 80,123 -0.09(-0.03%)
Jul 25, 2017 355.58 357.99 355.12 356.97 78,409 -2.41(-0.67%)
Jul 24, 2017 359.56 361.60 358.74 359.38 66,750 +0.37(+0.10%)
Jul 21, 2017 360.95 362.15 359.00 359.00 80,896 +0.93(+0.26%)
Jul 20, 2017 357.15 360.66 356.88 358.08 101,211 -0.37(-0.10%)
Jul 19, 2017 362.71 362.80 358.45 358.45 141,492 -5.74(-1.58%)
Jul 18, 2017 366.96 368.73 364.19 364.19 97,876 -0.93(-0.25%)
Jul 17, 2017 365.30 365.76 363.22 365.11 71,332 +0.37(+0.10%)
Jul 14, 2017 369.93 370.40 362.93 364.74 149,884 -5.09(-1.38%)
Jul 13, 2017 371.50 372.79 369.19 369.83 78,828 -1.85(-0.50%)
Jul 12, 2017 374.92 374.92 370.76 371.69 110,859 -8.42(-2.22%)
Jul 11, 2017 380.29 386.40 378.44 380.11 81,344 +0.93(+0.24%)
Jul 10, 2017 381.31 382.05 377.33 379.18 76,442 -1.48(-0.39%)
Jul 07, 2017 384.92 385.72 379.55 380.66 144,730 -7.22(-1.86%)
Jul 06, 2017 381.87 388.90 381.12 387.88 165,140 +10.27(+2.72%)
Jul 05, 2017 378.16 382.51 376.59 377.61 92,499 -2.31(-0.61%)
Jul 03, 2017 376.77 379.92 374.55 379.92 70,621 -2.04(-0.53%)
Jun 30, 2017 379.64 382.98 377.70 381.96 183,391 -1.67(-0.43%)
Jun 29, 2017 373.26 390.38 373.26 383.62 255,836 +9.16(+2.45%)
Jun 28, 2017 379.00 380.20 373.07 374.46 196,258 -10.00(-2.60%)
Jun 27, 2017 376.59 384.46 375.02 384.46 189,827 +9.07(+2.42%)
Jun 26, 2017 372.43 376.40 370.39 375.39 63,955 -0.37(-0.10%)
Jun 23, 2017 376.96 379.09 374.31 375.76 69,365 -1.76(-0.47%)
Jun 22, 2017 376.77 378.16 374.18 377.52 63,184 +0.83(+0.22%)
Jun 21, 2017 374.65 379.18 373.81 376.68 86,228 +0.46(+0.12%)
Jun 20, 2017 371.04 376.50 370.76 376.22 99,568 +6.94(+1.88%)
Jun 19, 2017 374.00 374.55 368.72 369.28 118,770 -9.35(-2.47%)
Jun 16, 2017 377.89 383.07 377.79 378.63 117,761 -0.09(-0.02%)
Jun 15, 2017 383.53 385.11 377.98 378.72 162,379 +2.31(+0.61%)
Jun 14, 2017 373.44 380.75 373.26 376.40 203,454 +1.20(+0.32%)
Jun 13, 2017 377.52 379.46 374.65 375.20 103,251 -5.64(-1.48%)
Jun 12, 2017 381.77 385.11 380.20 380.85 167,583 +0.92(+0.24%)
Jun 09, 2017 376.77 386.86 372.70 379.92 272,395 +1.30(+0.34%)
Jun 08, 2017 378.44 381.22 375.85 378.63 127,474 -0.46(-0.12%)
Jun 07, 2017 379.18 382.88 377.79 379.09 142,734 -1.85(-0.49%)
Jun 06, 2017 380.48 381.47 377.54 380.94 100,923 +3.33(+0.88%)
Jun 05, 2017 377.52 378.36 376.04 377.61 55,175 +1.02(+0.27%)
Jun 02, 2017 379.92 381.59 375.66 376.59 133,995 -3.98(-1.05%)
Jun 01, 2017 387.05 388.53 380.38 380.57 168,656 -9.07(-2.33%)
May 31, 2017 387.42 393.34 387.23 389.64 125,557 +0.56(+0.14%)
May 30, 2017 389.92 390.84 387.70 389.08 83,785 +1.20(+0.31%)
May 26, 2017 389.08 389.45 387.33 387.88 104,366 -0.28(-0.07%)
May 25, 2017 390.56 391.71 386.21 388.16 174,688 -5.55(-1.41%)
May 24, 2017 395.01 396.77 392.92 393.71 85,876 -2.68(-0.68%)
May 23, 2017 396.86 398.80 395.29 396.40 61,772 -2.22(-0.56%)
May 22, 2017 402.23 402.32 397.88 398.62 84,717 -6.66(-1.64%)
May 19, 2017 409.91 410.37 400.93 405.28 157,439 -7.87(-1.90%)
May 18, 2017 418.89 419.90 407.87 413.15 233,395 -4.72(-1.13%)
May 17, 2017 406.76 418.24 403.99 417.87 261,645 +21.01(+5.29%)
May 16, 2017 394.08 398.96 393.90 396.86 76,197 +0.74(+0.19%)
May 15, 2017 399.91 400.00 395.01 396.12 72,553 -5.83(-1.45%)
May 12, 2017 401.95 403.71 401.19 401.95 67,821 +2.04(+0.51%)
May 11, 2017 400.38 406.39 399.26 399.91 100,167 +2.22(+0.56%)
May 10, 2017 400.38 401.30 397.69 397.69 63,603 -2.22(-0.56%)
May 09, 2017 397.32 401.76 396.12 399.91 85,758 +1.20(+0.30%)
May 08, 2017 398.25 401.21 397.69 398.71 72,430 +0.19(+0.05%)
May 05, 2017 401.39 403.69 398.50 398.52 97,660 -4.91(-1.22%)
May 04, 2017 402.78 408.15 402.41 403.43 101,933 -1.11(-0.27%)
May 03, 2017 405.65 408.43 403.34 404.54 102,693 +1.39(+0.34%)
May 02, 2017 402.60 405.47 402.13 403.15 113,549 -0.65(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.