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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2018 221.34 222.63 218.65 220.60 335,421 -3.06(-1.37%)
Jul 30, 2018 220.04 224.95 219.49 223.66 336,880 +3.80(+1.73%)
Jul 27, 2018 214.76 222.45 214.67 219.86 414,370 +4.17(+1.93%)
Jul 26, 2018 215.87 216.10 213.74 215.69 226,547 +1.95(+0.91%)
Jul 25, 2018 220.04 220.41 213.19 213.74 319,629 -6.11(-2.78%)
Jul 24, 2018 219.30 221.93 217.35 219.86 362,456 -2.87(-1.29%)
Jul 23, 2018 224.67 225.60 222.45 222.73 181,607 -1.39(-0.62%)
Jul 20, 2018 223.84 224.50 222.17 224.12 184,403 +0.74(+0.33%)
Jul 19, 2018 222.45 224.49 221.62 223.38 247,505 +2.69(+1.22%)
Jul 18, 2018 221.80 223.10 220.41 220.69 199,826 -1.11(-0.50%)
Jul 17, 2018 226.90 226.99 220.97 221.80 201,739 -2.78(-1.24%)
Jul 16, 2018 223.93 225.92 223.56 224.58 153,385 +0.56(+0.25%)
Jul 13, 2018 225.14 226.34 223.19 224.03 242,848 -0.65(-0.29%)
Jul 12, 2018 227.08 228.75 224.35 224.67 313,713 -5.74(-2.49%)
Jul 11, 2018 230.14 231.48 227.82 230.42 409,988 +4.45(+1.97%)
Jul 10, 2018 226.99 227.82 225.45 225.97 369,655 -2.13(-0.93%)
Jul 09, 2018 231.44 231.71 228.10 228.10 315,199 -6.58(-2.80%)
Jul 06, 2018 240.61 241.54 233.38 234.68 454,246 -5.74(-2.39%)
Jul 05, 2018 246.22 240.24 240.42 393,921 -6.02(-2.44%)
Jul 03, 2018 246.45 246.45 246.45 0 +2.87(+1.18%)
Jul 02, 2018 250.25 250.84 243.15 243.57 366,050 -1.67(-0.68%)
Jun 29, 2018 242.83 245.52 238.76 245.24 345,268 -0.83(-0.34%)
Jun 28, 2018 250.80 252.88 243.85 246.08 606,978 -4.45(-1.78%)
Jun 27, 2018 242.56 250.75 238.25 250.52 613,112 +6.02(+2.46%)
Jun 26, 2018 244.22 246.45 241.63 244.50 269,955 -1.20(-0.49%)
Jun 25, 2018 239.59 250.71 239.17 245.71 809,354 +9.64(+4.08%)
Jun 22, 2018 233.66 236.81 233.38 236.07 221,996 -1.30(-0.55%)
Jun 21, 2018 233.10 238.76 233.01 237.37 324,537 +4.72(+2.03%)
Jun 20, 2018 231.99 233.85 230.97 232.64 231,374 -1.39(-0.59%)
Jun 19, 2018 239.03 233.38 234.03 348,895 +2.78(+1.20%)
Jun 18, 2018 234.12 235.51 231.07 231.25 263,142 +1.39(+0.60%)
Jun 15, 2018 234.32 229.07 229.86 359,657 +0.93(+0.40%)
Jun 14, 2018 228.56 230.70 227.45 228.94 301,946 -2.04(-0.88%)
Jun 13, 2018 227.73 231.16 227.08 230.97 267,852 +2.78(+1.22%)
Jun 12, 2018 228.01 230.14 227.45 228.19 218,956 -0.93(-0.40%)
Jun 11, 2018 229.49 229.95 227.27 229.12 210,996 -1.11(-0.48%)
Jun 08, 2018 233.57 233.99 230.05 230.23 283,385 -2.04(-0.88%)
Jun 07, 2018 230.70 234.68 229.82 232.27 407,793 +0.65(+0.28%)
Jun 06, 2018 237.92 231.62 231.62 309,744 -6.02(-2.53%)
Jun 05, 2018 238.11 240.24 236.72 237.65 214,020 -0.55(-0.23%)
Jun 04, 2018 239.31 239.96 237.55 238.20 250,575 -3.43(-1.42%)
Jun 01, 2018 245.06 245.24 240.89 241.63 373,264 -7.88(-3.16%)
May 31, 2018 245.89 250.89 244.79 249.50 532,123 +5.00(+2.05%)
May 30, 2018 250.43 250.62 243.02 244.50 376,007 -9.73(-3.83%)
May 29, 2018 251.26 257.97 248.76 254.23 638,232 +8.15(+3.31%)
May 25, 2018 246.08 246.08 246.08 0 +2.04(+0.84%)
May 24, 2018 243.76 249.49 243.00 244.04 396,956 +1.58(+0.65%)
May 23, 2018 248.48 248.95 242.46 242.46 463,388 -2.13(-0.87%)
May 22, 2018 241.07 245.58 240.24 244.59 375,515 +1.85(+0.76%)
May 21, 2018 243.48 244.59 240.79 242.74 425,101 -5.28(-2.13%)
May 18, 2018 247.09 249.13 246.26 248.02 343,076 +2.04(+0.83%)
May 17, 2018 246.45 248.48 242.74 245.98 447,314 +0.56(+0.23%)
May 16, 2018 248.58 248.58 244.04 245.43 309,853 -3.24(-1.30%)
May 15, 2018 247.56 251.45 247.27 248.67 594,838 +5.10(+2.09%)
May 14, 2018 242.56 245.06 240.53 243.57 322,375 -0.74(-0.30%)
May 11, 2018 245.98 247.19 242.94 244.31 337,858 -1.48(-0.60%)
May 10, 2018 250.52 250.89 244.87 245.80 476,449 -7.23(-2.86%)
May 09, 2018 258.40 260.07 251.96 253.02 434,041 -7.41(-2.85%)
May 08, 2018 261.73 265.72 259.32 260.44 502,712 +0.00(+0.00%)
May 07, 2018 260.44 262.84 257.19 260.44 400,300 -2.50(-0.95%)
May 04, 2018 277.30 278.32 260.71 262.94 595,809 -10.47(-3.83%)
May 03, 2018 274.80 284.52 271.28 273.41 897,932 +1.85(+0.68%)
May 02, 2018 267.01 273.05 264.25 271.55 453,067 +5.65(+2.13%)
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.