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 )

9.720 -0.380 (-3.76%)
Streaming Delayed Price Updated: 2:02 PM EDT, Apr 23, 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 (%)
Mar 31, 2020 145.83 153.10 141.67 150.55 5,746,039 +6.52(+4.52%)
Mar 30, 2020 156.12 159.62 142.90 144.03 6,280,402 -15.58(-9.76%)
Mar 27, 2020 160.47 163.96 147.64 159.62 6,814,013 +12.56(+8.54%)
Mar 26, 2020 173.12 173.60 144.41 147.06 7,803,694 -31.83(-17.79%)
Mar 25, 2020 184.36 195.41 157.63 178.89 7,865,150 -10.20(-5.39%)
Mar 24, 2020 218.65 220.92 188.80 189.09 5,970,851 -70.08(-27.04%)
Mar 23, 2020 241.90 272.29 237.65 259.17 4,935,860 +20.20(+8.45%)
Mar 20, 2020 203.29 239.73 198.48 238.97 4,449,282 +16.33(+7.33%)
Mar 19, 2020 215.19 233.87 194.05 222.64 4,463,467 +13.40(+6.41%)
Mar 18, 2020 221.13 239.44 200.56 209.24 4,535,946 +23.60(+12.71%)
Mar 17, 2020 208.39 230.57 177.15 185.65 4,787,759 -38.41(-17.14%)
Mar 16, 2020 224.62 227.46 192.25 224.06 4,822,972 +56.63(+33.82%)
Mar 13, 2020 188.95 226.79 166.58 167.43 5,052,608 -62.67(-27.24%)
Mar 12, 2020 216.04 231.23 193.95 230.10 4,985,485 +51.15(+28.59%)
Mar 11, 2020 168.75 184.61 166.68 178.94 3,723,072 +22.65(+14.49%)
Mar 10, 2020 163.75 186.02 156.20 156.29 4,242,243 -27.65(-15.03%)
Mar 09, 2020 181.30 185.36 169.03 183.95 3,469,726 +34.92(+23.43%)
Mar 06, 2020 155.25 159.22 147.23 149.03 4,625,177 +7.08(+4.99%)
Mar 05, 2020 139.49 145.06 134.49 141.95 2,839,864 +12.93(+10.02%)
Mar 04, 2020 139.21 143.18 128.92 129.02 3,309,598 -18.78(-12.71%)
Mar 03, 2020 135.62 151.29 129.77 147.80 4,132,547 +11.70(+8.60%)
Mar 02, 2020 153.46 159.50 136.00 136.10 4,005,554 -20.86(-13.29%)
Feb 28, 2020 168.37 173.38 155.73 156.95 5,669,432 +2.45(+1.59%)
Feb 27, 2020 144.31 154.50 138.64 154.50 5,756,052 +18.59(+13.68%)
Feb 26, 2020 132.51 137.13 127.51 135.91 3,917,473 +1.32(+0.98%)
Feb 25, 2020 121.66 135.72 120.81 134.59 5,174,488 +11.23(+9.10%)
Feb 24, 2020 122.50 124.49 119.86 123.36 3,646,172 +11.23(+10.02%)
Feb 21, 2020 110.33 112.97 109.92 112.12 1,775,373 +3.30(+3.04%)
Feb 20, 2020 107.97 111.84 107.12 108.82 1,695,593 +1.51(+1.41%)
Feb 19, 2020 107.88 108.25 106.65 107.31 721,797 -1.70(-1.56%)
Feb 18, 2020 109.10 110.42 108.54 109.01 1,335,408 +0.94(+0.87%)
Feb 14, 2020 108.25 109.43 107.97 108.06 864,249 -0.57(-0.52%)
Feb 13, 2020 109.76 110.05 107.50 108.63 1,621,452 +0.47(+0.44%)
Feb 12, 2020 108.82 109.10 107.97 108.16 1,039,821 -2.17(-1.97%)
Feb 11, 2020 109.39 110.90 108.54 110.33 1,185,749 -0.66(-0.60%)
Feb 10, 2020 114.48 114.48 110.90 110.99 787,124 -2.27(-2.00%)
Feb 07, 2020 112.78 114.01 111.94 113.26 1,318,306 +1.70(+1.52%)
Feb 06, 2020 111.56 112.78 111.37 111.56 1,004,233 -0.85(-0.76%)
Feb 05, 2020 113.26 115.05 112.41 112.41 1,736,240 -4.15(-3.56%)
Feb 04, 2020 117.88 118.26 115.62 116.56 1,526,614 -5.76(-4.71%)
Feb 03, 2020 123.26 123.36 119.96 122.32 1,472,323 -2.74(-2.19%)
Jan 31, 2020 119.39 126.05 119.12 125.05 2,328,995 +6.51(+5.49%)
Jan 30, 2020 122.32 123.17 118.26 118.54 2,044,621 -1.04(-0.87%)
Jan 29, 2020 117.69 119.86 117.50 119.58 954,508 +0.28(+0.24%)
Jan 28, 2020 121.37 122.03 118.26 119.30 1,171,874 -3.49(-2.84%)
Jan 27, 2020 123.73 124.11 121.47 122.79 1,893,816 +5.10(+4.33%)
Jan 24, 2020 113.63 119.01 113.63 117.69 1,839,655 +3.21(+2.80%)
Jan 23, 2020 115.62 116.94 114.20 114.48 847,617 -0.28(-0.25%)
Jan 22, 2020 113.92 114.95 113.16 114.77 643,389 -0.09(-0.08%)
Jan 21, 2020 115.33 115.33 113.92 114.86 772,657 +0.66(+0.58%)
Jan 17, 2020 114.39 115.14 113.92 114.20 658,793 -0.94(-0.82%)
Jan 16, 2020 116.47 116.84 115.14 115.14 872,810 -3.02(-2.56%)
Jan 15, 2020 119.11 119.11 117.22 118.16 1,037,259 -0.75(-0.63%)
Jan 14, 2020 118.83 119.58 117.69 118.92 851,985 +0.57(+0.48%)
Jan 13, 2020 119.96 120.62 118.26 118.35 563,039 -2.45(-2.03%)
Jan 10, 2020 118.92 121.37 118.83 120.81 893,725 +1.13(+0.95%)
Jan 09, 2020 120.33 121.00 119.67 119.67 839,147 -2.45(-2.01%)
Jan 08, 2020 123.92 124.30 120.62 122.13 990,311 -1.98(-1.60%)
Jan 07, 2020 123.83 124.68 123.26 124.11 650,072 +0.85(+0.69%)
Jan 06, 2020 126.85 126.85 122.98 123.26 806,495 -1.13(-0.91%)
Jan 03, 2020 126.00 126.00 123.13 124.39 1,331,540 +2.74(+2.25%)
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.