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 )

9.960 +0.440 (+4.62%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jul 31, 2019 159.94 169.23 159.57 165.67 1,013,516 +5.44(+3.40%)
Jul 30, 2019 161.73 162.29 159.57 160.23 379,859 +1.03(+0.65%)
Jul 29, 2019 158.63 160.13 158.44 159.19 270,653 +0.94(+0.59%)
Jul 26, 2019 160.23 160.58 157.97 158.26 431,128 -3.19(-1.98%)
Jul 25, 2019 159.85 162.85 159.85 161.45 519,787 +2.16(+1.35%)
Jul 24, 2019 162.67 162.95 159.19 159.29 458,552 -2.16(-1.34%)
Jul 23, 2019 162.76 164.26 161.35 161.45 528,243 -3.19(-1.94%)
Jul 22, 2019 165.39 166.32 163.88 164.64 499,658 -1.59(-0.96%)
Jul 19, 2019 161.45 166.42 161.35 166.23 654,112 +2.91(+1.78%)
Jul 18, 2019 166.04 166.79 162.57 163.32 721,303 -1.50(-0.91%)
Jul 17, 2019 161.73 164.82 161.45 164.82 434,975 +3.09(+1.91%)
Jul 16, 2019 160.32 162.20 159.94 161.73 432,074 +1.69(+1.06%)
Jul 15, 2019 159.57 160.98 159.48 160.04 298,635 -0.19(-0.12%)
Jul 12, 2019 161.45 162.01 160.04 160.23 519,296 -2.06(-1.27%)
Jul 11, 2019 162.29 164.17 161.91 162.29 567,396 -1.03(-0.63%)
Jul 10, 2019 163.79 164.73 161.73 163.32 684,133 -2.35(-1.42%)
Jul 09, 2019 168.58 168.58 165.20 165.67 355,643 -0.66(-0.39%)
Jul 08, 2019 166.04 167.26 165.48 166.32 385,946 +2.63(+1.60%)
Jul 05, 2019 165.29 167.54 163.32 163.70 619,734 +0.75(+0.46%)
Jul 03, 2019 165.57 165.88 162.95 162.95 389,011 -3.85(-2.31%)
Jul 02, 2019 168.29 169.70 166.79 166.79 376,116 -1.31(-0.78%)
Jul 01, 2019 166.23 170.36 165.76 168.11 801,442 -4.31(-2.50%)
Jun 28, 2019 173.55 174.49 171.67 172.42 614,233 -2.81(-1.61%)
Jun 27, 2019 175.71 176.36 174.30 175.24 495,896 -1.88(-1.06%)
Jun 26, 2019 174.86 177.39 173.74 177.11 443,907 +0.75(+0.43%)
Jun 25, 2019 171.48 176.83 171.39 176.36 861,521 +4.92(+2.87%)
Jun 24, 2019 170.50 171.81 169.94 171.44 308,748 +0.75(+0.44%)
Jun 21, 2019 170.78 171.25 168.26 170.69 584,044 +0.09(+0.05%)
Jun 20, 2019 169.66 174.05 169.19 170.60 844,064 -4.20(-2.41%)
Jun 19, 2019 176.01 177.79 173.93 174.80 481,946 -1.49(-0.85%)
Jun 18, 2019 178.07 178.72 173.96 176.29 753,478 -5.42(-2.98%)
Jun 17, 2019 181.53 182.09 180.22 181.71 225,102 -0.28(-0.15%)
Jun 14, 2019 181.99 183.58 180.69 181.99 462,087 +0.93(+0.52%)
Jun 13, 2019 181.43 183.12 180.50 181.06 679,117 -2.43(-1.32%)
Jun 12, 2019 183.12 184.61 181.81 183.49 635,854 +1.03(+0.56%)
Jun 11, 2019 178.63 183.86 177.79 182.46 768,460 +0.00(+0.00%)
Jun 10, 2019 181.53 182.56 178.72 182.46 793,006 -2.43(-1.31%)
Jun 07, 2019 188.35 188.69 182.43 184.89 1,026,629 -5.51(-2.89%)
Jun 06, 2019 193.39 195.07 189.00 190.40 777,132 -3.74(-1.92%)
Jun 05, 2019 195.45 199.84 194.05 194.14 797,096 -3.92(-1.98%)
Jun 04, 2019 207.22 208.43 199.00 198.06 1,266,631 -15.04(-7.06%)
Jun 03, 2019 211.33 216.56 208.62 213.10 1,188,533 +2.06(+0.97%)
May 31, 2019 209.56 211.52 207.41 211.05 1,038,864 +7.94(+3.91%)
May 30, 2019 203.11 205.82 200.96 203.11 1,085,495 -1.40(-0.69%)
May 29, 2019 203.57 208.15 202.36 204.51 1,027,830 +4.11(+2.05%)
May 28, 2019 194.42 200.59 192.27 200.40 610,407 +5.23(+2.68%)
May 24, 2019 193.21 196.57 192.18 195.17 623,701 -0.75(-0.38%)
May 23, 2019 194.33 199.47 194.23 195.91 1,191,036 +6.54(+3.45%)
May 22, 2019 189.75 190.31 187.23 189.38 520,493 +1.59(+0.85%)
May 21, 2019 189.09 189.56 186.66 187.79 608,194 -5.04(-2.62%)
May 20, 2019 192.55 194.42 189.84 192.83 870,276 +3.83(+2.03%)
May 17, 2019 190.31 190.31 183.63 189.00 1,057,317 +3.74(+2.02%)
May 16, 2019 188.91 189.00 182.18 185.26 1,008,517 -5.32(-2.79%)
May 15, 2019 197.69 198.06 189.00 190.59 1,083,639 -3.36(-1.73%)
May 14, 2019 196.66 197.04 190.12 193.95 934,103 -4.95(-2.49%)
May 13, 2019 196.19 200.87 194.05 198.90 1,674,866 +13.83(+7.47%)
May 10, 2019 189.84 196.47 183.49 185.08 1,356,762 -2.43(-1.30%)
May 09, 2019 190.68 194.33 186.48 187.51 1,665,471 +1.68(+0.91%)
May 08, 2019 185.92 187.32 182.37 185.82 1,161,561 +0.65(+0.35%)
May 07, 2019 181.25 189.00 179.84 185.17 1,353,483 +8.97(+5.09%)
May 06, 2019 182.74 183.21 175.36 176.20 781,670 +2.15(+1.23%)
May 03, 2019 176.39 176.76 173.49 174.05 516,172 -5.14(-2.87%)
May 02, 2019 178.54 182.27 176.48 179.19 1,019,547 +1.31(+0.74%)
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.