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 )

8.970 -0.020 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Dec 29, 2017 277.28 277.28 277.28 0 +2.78(+1.01%)
Dec 28, 2017 274.41 275.62 274.23 274.51 94,249 -1.48(-0.54%)
Dec 27, 2017 275.89 276.82 274.78 275.99 108,887 -0.46(-0.17%)
Dec 26, 2017 277.28 277.28 275.80 276.45 84,609 +1.11(+0.40%)
Dec 22, 2017 275.06 277.19 274.95 275.34 130,860 +0.37(+0.13%)
Dec 21, 2017 274.41 275.80 272.75 274.97 175,987 -1.57(-0.57%)
Dec 20, 2017 272.75 277.65 272.47 276.54 170,667 +0.37(+0.13%)
Dec 19, 2017 272.10 276.36 272.10 276.17 198,676 +3.15(+1.15%)
Dec 18, 2017 273.40 273.58 271.73 273.02 238,800 -5.18(-1.86%)
Dec 15, 2017 281.73 281.91 276.68 278.21 286,770 -7.13(-2.50%)
Dec 14, 2017 280.62 285.51 280.34 285.33 180,165 +3.52(+1.25%)
Dec 13, 2017 280.71 282.05 279.23 281.82 170,533 +0.28(+0.10%)
Dec 12, 2017 282.19 283.02 279.97 281.54 107,983 -1.39(-0.49%)
Dec 11, 2017 285.43 285.80 282.93 282.93 142,736 -2.87(-1.00%)
Dec 08, 2017 287.19 288.20 285.63 285.80 198,158 -4.63(-1.59%)
Dec 07, 2017 293.57 294.02 289.22 290.43 193,630 -2.59(-0.88%)
Dec 06, 2017 294.50 294.50 291.44 293.02 251,894 -0.09(-0.03%)
Dec 05, 2017 289.22 293.66 286.82 293.11 240,756 +3.05(+1.05%)
Dec 04, 2017 282.84 290.06 282.65 290.06 270,287 +1.11(+0.38%)
Dec 01, 2017 287.93 296.81 286.26 288.94 422,630 +1.39(+0.48%)
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%)
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.