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 )

8.960 -0.010 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 (%)
Oct 31, 2018 240.69 242.36 233.81 240.78 975,110 -7.80(-3.14%)
Oct 30, 2018 261.11 262.51 247.84 248.58 1,258,730 -11.98(-4.60%)
Oct 29, 2018 246.07 271.98 241.99 260.56 1,423,730 +4.46(+1.74%)
Oct 26, 2018 254.61 264.27 246.81 256.10 2,277,665 +13.19(+5.43%)
Oct 25, 2018 251.27 254.34 238.18 242.91 1,132,487 -14.30(-5.56%)
Oct 24, 2018 236.41 258.51 235.21 257.21 1,479,344 +21.45(+9.10%)
Oct 23, 2018 242.45 248.11 232.33 235.76 1,432,894 +3.90(+1.68%)
Oct 22, 2018 227.13 233.44 226.20 231.86 607,994 +2.97(+1.30%)
Oct 19, 2018 226.57 230.75 221.28 228.89 728,281 +0.93(+0.41%)
Oct 18, 2018 221.37 231.68 219.70 227.96 1,078,858 +9.01(+4.11%)
Oct 17, 2018 218.68 225.46 217.10 218.96 699,074 +0.19(+0.09%)
Oct 16, 2018 228.71 229.82 217.75 218.77 690,638 -15.14(-6.47%)
Oct 15, 2018 231.31 234.37 227.69 233.91 680,864 +3.72(+1.61%)
Oct 12, 2018 227.96 239.80 227.31 230.19 1,459,987 -9.56(-3.99%)
Oct 11, 2018 227.96 244.59 223.69 239.76 3,497,883 +14.02(+6.21%)
Oct 10, 2018 206.98 226.11 206.79 225.74 1,322,848 +20.24(+9.85%)
Oct 09, 2018 205.68 206.88 202.52 205.49 383,401 +0.83(+0.41%)
Oct 08, 2018 206.33 209.67 203.82 204.66 545,813 +0.28(+0.14%)
Oct 05, 2018 200.85 208.00 199.50 204.38 526,045 +3.25(+1.62%)
Oct 04, 2018 197.69 204.75 197.60 201.13 541,071 +4.74(+2.41%)
Oct 03, 2018 194.63 197.32 193.42 196.39 241,094 -0.47(-0.24%)
Oct 02, 2018 196.86 197.60 195.19 196.86 263,222 +0.47(+0.24%)
Oct 01, 2018 195.46 197.97 193.98 196.39 244,076 -2.41(-1.21%)
Sep 28, 2018 199.83 200.01 197.32 198.81 250,826 +0.28(+0.14%)
Sep 27, 2018 198.81 199.55 195.84 198.53 235,799 -1.58(-0.79%)
Sep 26, 2018 197.97 200.85 195.19 200.11 310,516 +1.95(+0.98%)
Sep 25, 2018 196.39 198.62 196.30 198.16 126,888 +0.72(+0.37%)
Sep 24, 2018 196.97 198.82 196.60 197.44 226,844 +1.76(+0.90%)
Sep 21, 2018 193.45 195.95 193.08 195.68 322,162 +0.56(+0.28%)
Sep 20, 2018 196.97 197.16 194.19 195.12 425,442 -4.54(-2.27%)
Sep 19, 2018 200.40 200.59 198.82 199.66 269,966 -0.74(-0.37%)
Sep 18, 2018 203.18 203.18 199.01 200.40 362,741 -3.43(-1.68%)
Sep 17, 2018 200.68 204.29 200.59 203.83 264,187 +3.52(+1.76%)
Sep 14, 2018 199.94 202.25 199.66 200.31 185,539 -0.19(-0.09%)
Sep 13, 2018 201.51 202.07 199.94 200.49 267,654 -3.43(-1.68%)
Sep 12, 2018 203.92 205.87 202.44 203.92 328,255 +0.09(+0.05%)
Sep 11, 2018 207.63 208.54 202.99 203.83 207,533 -2.22(-1.08%)
Sep 10, 2018 204.75 206.61 204.02 206.05 176,194 -1.02(-0.49%)
Sep 07, 2018 208.46 209.11 204.75 207.07 360,651 +1.39(+0.68%)
Sep 06, 2018 203.83 208.28 203.09 205.68 347,391 +1.95(+0.96%)
Sep 05, 2018 202.99 206.29 202.62 203.74 321,896 +1.58(+0.78%)
Sep 04, 2018 202.34 204.66 201.51 202.16 328,695 +0.93(+0.46%)
Aug 31, 2018 201.23 201.23 201.23 0 +0.00(+0.00%)
Aug 30, 2018 199.84 202.44 198.92 201.23 382,111 +2.59(+1.31%)
Aug 29, 2018 201.33 201.88 197.99 198.64 282,095 -3.34(-1.65%)
Aug 28, 2018 201.05 202.99 200.77 201.97 199,848 -0.19(-0.09%)
Aug 27, 2018 204.20 204.43 201.97 202.16 297,300 -5.00(-2.42%)
Aug 24, 2018 209.20 209.48 206.61 207.16 299,301 -3.71(-1.76%)
Aug 23, 2018 210.22 211.43 208.18 210.87 265,487 +1.11(+0.53%)
Aug 22, 2018 210.41 211.05 208.46 209.76 233,225 +0.28(+0.13%)
Aug 21, 2018 209.85 209.85 207.26 209.48 237,943 -1.11(-0.53%)
Aug 20, 2018 210.87 212.17 210.13 210.59 180,706 -1.57(-0.74%)
Aug 17, 2018 214.95 215.92 211.00 212.17 274,109 -2.13(-0.99%)
Aug 16, 2018 215.87 215.87 212.05 214.30 302,700 -5.28(-2.41%)
Aug 15, 2018 218.28 223.19 218.00 219.58 531,063 +4.72(+2.20%)
Aug 14, 2018 217.17 218.00 214.11 214.85 219,601 -4.17(-1.90%)
Aug 13, 2018 215.78 219.58 214.14 219.02 321,502 +2.69(+1.24%)
Aug 10, 2018 215.87 218.10 214.48 216.34 352,869 +4.17(+1.96%)
Aug 09, 2018 210.96 212.44 210.03 212.17 151,819 +1.02(+0.48%)
Aug 08, 2018 211.33 212.26 210.13 211.15 154,261 +0.19(+0.09%)
Aug 07, 2018 211.24 211.52 209.85 210.96 168,998 -1.85(-0.87%)
Aug 06, 2018 215.59 216.06 212.07 212.81 189,360 -2.22(-1.03%)
Aug 03, 2018 217.45 218.10 215.04 215.04 173,266 -2.96(-1.36%)
Aug 02, 2018 224.95 225.51 217.45 218.00 296,579 -3.43(-1.55%)
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.