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 )

9.520 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 31, 2019 126.75 127.13 124.72 125.05 831,233 -1.04(-0.82%)
Dec 30, 2019 123.92 126.66 123.73 126.09 972,159 +2.17(+1.75%)
Dec 27, 2019 122.98 124.63 122.88 123.92 520,607 +0.09(+0.08%)
Dec 26, 2019 125.34 125.34 123.83 123.83 321,013 -1.98(-1.58%)
Dec 24, 2019 125.43 126.19 125.43 125.81 214,112 +0.09(+0.08%)
Dec 23, 2019 125.15 125.90 125.15 125.71 340,710 -0.41(-0.32%)
Dec 20, 2019 126.69 126.69 125.46 126.12 573,146 -1.88(-1.47%)
Dec 19, 2019 129.42 129.42 127.82 128.00 498,718 -1.41(-1.09%)
Dec 18, 2019 129.04 129.51 128.66 129.42 344,896 +0.00(+0.00%)
Dec 17, 2019 128.95 129.51 128.66 129.42 399,749 +0.00(+0.00%)
Dec 16, 2019 129.89 129.98 128.66 129.42 529,500 -2.82(-2.14%)
Dec 13, 2019 132.80 133.93 130.55 132.24 1,004,549 -0.19(-0.14%)
Dec 12, 2019 136.00 136.38 131.39 132.43 1,486,501 -3.48(-2.56%)
Dec 11, 2019 136.47 137.04 135.53 135.91 344,440 -1.04(-0.76%)
Dec 10, 2019 136.76 138.07 135.72 136.95 700,418 +0.38(+0.28%)
Dec 09, 2019 135.91 136.66 134.88 136.57 562,712 +1.13(+0.83%)
Dec 06, 2019 136.38 136.38 134.78 135.44 690,984 -3.58(-2.57%)
Dec 05, 2019 138.83 141.09 138.83 139.02 716,133 -0.75(-0.54%)
Dec 04, 2019 140.90 141.37 138.92 139.77 605,534 -2.73(-1.92%)
Dec 03, 2019 143.82 145.79 142.41 142.50 1,454,088 +2.82(+2.02%)
Dec 02, 2019 135.72 140.24 135.72 139.68 989,495 +3.58(+2.63%)
Nov 29, 2019 135.53 136.47 135.06 136.10 317,623 +1.41(+1.05%)
Nov 27, 2019 135.53 136.10 134.59 134.69 546,542 -1.79(-1.31%)
Nov 26, 2019 137.13 137.70 136.10 136.47 542,345 -0.85(-0.62%)
Nov 25, 2019 139.21 139.21 137.32 137.32 615,323 -3.29(-2.34%)
Nov 22, 2019 140.43 142.03 140.15 140.62 527,099 -0.66(-0.47%)
Nov 21, 2019 140.62 142.59 140.43 141.28 615,848 +0.56(+0.40%)
Nov 20, 2019 140.05 142.97 139.30 140.71 1,027,900 +1.51(+1.08%)
Nov 19, 2019 138.17 140.05 138.07 139.21 569,335 +0.09(+0.07%)
Nov 18, 2019 139.68 140.24 138.64 139.11 494,173 -0.09(-0.07%)
Nov 15, 2019 140.43 141.37 139.21 139.21 637,149 -3.20(-2.25%)
Nov 14, 2019 143.44 144.38 142.12 142.41 374,564 -0.56(-0.40%)
Nov 13, 2019 144.57 144.85 142.22 142.97 981,102 -0.09(-0.07%)
Nov 12, 2019 143.35 144.19 141.56 143.06 816,313 -0.75(-0.52%)
Nov 11, 2019 145.04 145.32 143.53 143.82 334,648 +0.75(+0.53%)
Nov 08, 2019 144.57 145.70 142.97 143.06 567,175 -0.85(-0.59%)
Nov 07, 2019 143.35 144.76 142.22 143.91 897,828 -1.60(-1.10%)
Nov 06, 2019 145.70 147.02 145.04 145.51 575,118 -0.19(-0.13%)
Nov 05, 2019 144.66 146.08 144.38 145.70 681,037 +0.47(+0.32%)
Nov 04, 2019 144.29 145.70 144.19 145.23 523,353 -1.69(-1.15%)
Nov 01, 2019 148.71 148.95 146.83 146.92 840,005 -4.14(-2.74%)
Oct 31, 2019 149.84 153.23 149.84 151.06 1,031,365 +1.22(+0.82%)
Oct 30, 2019 150.78 152.95 149.18 149.84 750,992 -1.41(-0.93%)
Oct 29, 2019 151.44 151.63 149.65 151.25 635,657 +0.56(+0.37%)
Oct 28, 2019 151.53 151.53 150.12 150.69 533,195 -2.64(-1.72%)
Oct 25, 2019 156.43 156.45 152.57 153.32 742,418 -2.07(-1.33%)
Oct 24, 2019 154.55 156.81 154.26 155.39 477,745 -0.75(-0.48%)
Oct 23, 2019 157.94 158.31 155.96 156.15 384,366 -1.22(-0.78%)
Oct 22, 2019 154.92 157.65 154.55 157.37 547,058 +1.69(+1.09%)
Oct 21, 2019 156.71 157.56 155.58 155.68 369,236 -3.39(-2.13%)
Oct 18, 2019 158.03 160.66 156.81 159.06 551,642 +1.98(+1.26%)
Oct 17, 2019 156.34 158.12 155.39 157.09 438,375 -1.13(-0.71%)
Oct 16, 2019 158.22 159.06 157.09 158.22 436,801 +0.75(+0.48%)
Oct 15, 2019 160.48 160.57 156.24 157.46 608,993 -4.89(-3.01%)
Oct 14, 2019 162.45 162.92 161.13 162.36 395,047 +0.66(+0.41%)
Oct 11, 2019 161.79 161.98 157.56 161.70 1,199,394 -4.89(-2.94%)
Oct 10, 2019 170.55 170.83 165.18 166.59 830,771 -3.67(-2.16%)
Oct 09, 2019 171.11 172.43 168.29 170.26 743,054 -4.99(-2.85%)
Oct 08, 2019 171.02 175.25 169.51 175.25 1,154,006 +7.91(+4.72%)
Oct 07, 2019 166.69 167.91 163.77 167.35 703,697 +1.98(+1.20%)
Oct 04, 2019 170.74 170.96 164.81 165.37 855,421 -6.68(-3.88%)
Oct 03, 2019 176.95 182.41 172.05 172.05 1,942,385 -4.14(-2.35%)
Oct 02, 2019 170.45 178.83 170.45 176.19 1,376,479 +8.85(+5.29%)
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.