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 )

9.610 -0.270 (-2.73%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
May 01, 2019 172.75 177.98 172.47 177.88 665,473 +3.83(+2.20%)
Apr 30, 2019 174.99 177.79 173.49 174.05 417,278 -0.37(-0.21%)
Apr 29, 2019 174.89 175.08 173.21 174.43 306,332 -0.47(-0.27%)
Apr 26, 2019 177.32 178.97 174.89 174.89 426,668 -2.62(-1.47%)
Apr 25, 2019 177.32 179.84 176.11 177.51 444,497 +0.56(+0.32%)
Apr 24, 2019 176.11 177.32 175.36 176.95 283,311 +1.03(+0.58%)
Apr 23, 2019 180.03 180.41 175.36 175.92 474,487 -4.77(-2.64%)
Apr 22, 2019 182.74 182.93 180.41 180.69 324,663 -0.47(-0.26%)
Apr 18, 2019 180.87 183.68 180.50 181.15 572,784 -0.84(-0.46%)
Apr 17, 2019 178.35 182.93 178.26 181.99 451,215 +1.40(+0.78%)
Apr 16, 2019 179.19 181.81 179.10 180.59 363,005 -0.28(-0.15%)
Apr 15, 2019 180.31 182.65 180.22 180.87 336,150 +0.37(+0.21%)
Apr 12, 2019 180.78 182.27 179.94 180.50 454,530 -3.55(-1.93%)
Apr 11, 2019 183.02 185.36 183.02 184.05 393,176 +0.09(+0.05%)
Apr 10, 2019 184.89 185.82 183.77 183.96 424,372 -1.78(-0.96%)
Apr 09, 2019 185.17 186.95 184.33 185.73 617,122 +2.90(+1.58%)
Apr 08, 2019 184.42 185.64 182.65 182.84 475,048 -0.56(-0.31%)
Apr 05, 2019 184.52 185.17 183.21 183.40 629,438 -2.43(-1.31%)
Apr 04, 2019 186.66 188.25 185.36 185.82 470,383 -1.21(-0.65%)
Apr 03, 2019 185.54 188.63 184.70 187.04 684,888 -1.03(-0.55%)
Apr 02, 2019 188.16 189.84 187.69 188.07 429,551 -0.19(-0.10%)
Apr 01, 2019 190.68 191.34 187.79 188.25 552,655 -6.63(-3.40%)
Mar 29, 2019 195.45 198.16 194.51 194.89 772,803 -3.27(-1.65%)
Mar 28, 2019 199.84 202.55 197.97 198.16 841,807 -2.80(-1.39%)
Mar 27, 2019 197.97 204.86 196.66 200.96 1,128,606 +2.15(+1.08%)
Mar 26, 2019 198.34 201.43 195.73 198.81 886,619 -3.74(-1.84%)
Mar 25, 2019 202.92 205.54 200.03 202.55 1,393,620 +0.65(+0.32%)
Mar 22, 2019 194.14 202.08 192.83 201.89 1,409,574 +10.93(+5.72%)
Mar 21, 2019 199.56 199.56 189.94 190.96 827,358 -6.63(-3.36%)
Mar 20, 2019 196.29 200.12 193.39 197.60 1,057,891 +2.24(+1.15%)
Mar 19, 2019 193.49 197.69 191.52 195.35 774,430 -0.26(-0.13%)
Mar 18, 2019 197.29 197.94 195.06 195.61 518,637 -2.05(-1.04%)
Mar 15, 2019 199.71 199.90 195.99 197.66 708,515 -2.89(-1.44%)
Mar 14, 2019 200.37 201.76 199.26 200.55 638,155 +0.28(+0.14%)
Mar 13, 2019 202.13 202.51 197.94 200.27 636,818 -4.00(-1.96%)
Mar 12, 2019 205.12 205.58 202.97 204.28 508,499 -2.05(-0.99%)
Mar 11, 2019 214.06 214.15 206.14 206.33 605,279 -9.41(-4.36%)
Mar 08, 2019 219.74 220.76 215.55 215.74 950,180 +1.30(+0.61%)
Mar 07, 2019 210.61 216.76 210.24 214.43 1,286,804 +5.12(+2.45%)
Mar 06, 2019 205.21 210.05 205.12 209.31 573,590 +4.00(+1.95%)
Mar 05, 2019 204.46 206.79 203.81 205.30 455,398 +0.65(+0.32%)
Mar 04, 2019 199.71 210.05 199.15 204.65 899,453 +2.61(+1.29%)
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.