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 )

9.570 +0.050 (+0.52%)
Streaming Delayed Price Updated: 10:47 AM 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 (%)
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%)
Oct 01, 2019 160.29 167.82 158.97 167.35 1,028,931 +5.93(+3.67%)
Sep 30, 2019 163.02 163.11 160.38 161.42 625,069 -2.45(-1.49%)
Sep 27, 2019 160.10 166.78 159.82 163.86 846,677 +2.45(+1.52%)
Sep 26, 2019 160.29 163.86 159.91 161.42 545,422 +1.32(+0.82%)
Sep 25, 2019 163.11 165.65 159.35 160.10 601,468 -3.01(-1.85%)
Sep 24, 2019 157.37 164.90 156.81 163.11 1,090,054 +4.10(+2.58%)
Sep 23, 2019 160.41 160.88 158.16 159.01 463,366 -0.56(-0.35%)
Sep 20, 2019 155.91 160.51 155.45 159.57 570,698 +2.44(+1.55%)
Sep 19, 2019 156.29 157.60 154.50 157.13 602,380 +0.38(+0.24%)
Sep 18, 2019 157.88 161.35 156.57 156.76 640,208 -0.38(-0.24%)
Sep 17, 2019 158.73 158.91 156.85 157.13 688,719 -0.94(-0.59%)
Sep 16, 2019 158.73 159.38 157.41 158.07 662,685 +1.31(+0.84%)
Sep 13, 2019 155.63 157.41 155.07 156.76 526,886 +0.47(+0.30%)
Sep 12, 2019 156.57 157.79 154.50 156.29 1,115,059 -1.50(-0.95%)
Sep 11, 2019 160.79 161.91 157.79 157.79 792,691 -3.38(-2.10%)
Sep 10, 2019 162.48 164.92 161.16 161.16 672,921 +0.00(+0.00%)
Sep 09, 2019 159.57 162.85 159.57 161.16 436,472 -0.09(-0.06%)
Sep 06, 2019 161.16 162.46 160.32 161.26 483,468 -0.47(-0.29%)
Sep 05, 2019 163.51 163.70 160.04 161.73 846,614 -6.47(-3.85%)
Sep 04, 2019 169.70 171.20 168.20 168.20 566,828 -5.63(-3.24%)
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.