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 )

9.805 +0.285 (+2.99%)
Streaming Delayed Price Updated: 12:43 PM 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 (%)
Feb 28, 2019 205.49 206.79 204.37 206.42 488,083 +1.49(+0.73%)
Feb 27, 2019 206.23 208.66 203.91 204.93 626,826 +0.37(+0.18%)
Feb 26, 2019 204.93 205.40 202.32 204.56 538,159 +0.65(+0.32%)
Feb 25, 2019 201.48 204.18 200.09 203.91 569,804 -1.02(-0.50%)
Feb 22, 2019 207.16 207.72 204.28 204.93 554,194 -3.54(-1.70%)
Feb 21, 2019 207.82 210.98 207.07 208.47 591,862 +2.33(+1.13%)
Feb 20, 2019 207.63 208.94 205.21 206.14 520,190 -1.49(-0.72%)
Feb 19, 2019 210.52 210.52 205.86 207.63 385,390 -0.93(-0.45%)
Feb 15, 2019 210.98 211.45 208.47 208.56 578,230 -6.61(-3.07%)
Feb 14, 2019 216.95 219.00 212.57 215.18 1,015,366 +1.21(+0.57%)
Feb 13, 2019 213.97 214.99 211.64 213.97 462,640 -2.14(-0.99%)
Feb 12, 2019 220.11 220.30 214.90 216.11 545,779 -8.38(-3.73%)
Feb 11, 2019 223.19 225.98 222.44 224.49 433,118 -0.28(-0.12%)
Feb 08, 2019 229.43 231.48 224.68 224.77 671,124 -0.84(-0.37%)
Feb 07, 2019 223.93 230.08 222.16 225.61 1,119,453 +6.43(+2.93%)
Feb 06, 2019 219.27 221.23 217.97 219.18 465,784 +0.84(+0.38%)
Feb 05, 2019 220.11 221.32 217.60 218.34 529,038 -2.79(-1.26%)
Feb 04, 2019 225.79 227.66 221.04 221.14 404,824 -4.66(-2.06%)
Feb 01, 2019 225.70 227.94 222.91 225.79 477,811 -0.28(-0.12%)
Jan 31, 2019 232.41 232.87 224.77 226.07 558,157 -5.68(-2.45%)
Jan 30, 2019 238.84 241.26 229.43 231.76 790,526 -11.74(-4.82%)
Jan 29, 2019 242.38 246.19 240.61 243.49 396,723 +0.84(+0.35%)
Jan 28, 2019 243.59 247.87 242.38 242.66 594,651 +5.59(+2.36%)
Jan 25, 2019 237.44 238.74 234.64 237.07 515,890 -5.78(-2.38%)
Jan 24, 2019 244.15 247.22 241.35 242.84 533,488 -0.75(-0.31%)
Jan 23, 2019 241.63 251.04 239.58 243.59 787,250 -1.12(-0.46%)
Jan 22, 2019 239.67 249.55 239.12 244.70 861,444 +9.31(+3.96%)
Jan 18, 2019 239.49 241.91 233.90 235.39 689,030 -9.59(-3.92%)
Jan 17, 2019 253.55 253.55 242.10 244.98 783,264 -5.77(-2.30%)
Jan 16, 2019 251.04 251.60 247.69 250.76 503,812 -1.68(-0.66%)
Jan 15, 2019 259.89 259.98 251.32 252.44 528,626 -8.66(-3.32%)
Jan 14, 2019 262.96 264.08 258.49 261.10 486,614 +4.56(+1.78%)
Jan 11, 2019 260.35 262.22 256.53 256.53 438,767 +0.19(+0.07%)
Jan 10, 2019 264.55 266.69 255.79 256.35 832,901 -3.07(-1.18%)
Jan 09, 2019 260.63 264.73 256.44 259.42 667,664 -3.63(-1.38%)
Jan 08, 2019 262.77 271.72 261.10 263.06 608,744 -7.55(-2.79%)
Jan 07, 2019 276.00 279.36 265.38 270.60 544,642 -6.33(-2.29%)
Jan 04, 2019 295.10 296.77 274.33 276.93 1,190,761 -31.58(-10.24%)
Jan 03, 2019 293.89 309.63 292.86 308.51 1,203,614 +21.61(+7.53%)
Jan 02, 2019 301.43 301.81 283.73 286.90 933,452 +0.09(+0.03%)
Dec 31, 2018 289.51 296.68 286.81 286.81 757,673 -8.76(-2.96%)
Dec 28, 2018 289.23 300.22 282.90 295.56 1,224,363 +1.96(+0.67%)
Dec 27, 2018 314.38 328.07 293.61 293.61 928,522 -7.16(-2.38%)
Dec 26, 2018 347.47 357.41 300.76 300.76 1,195,413 -53.58(-15.12%)
Dec 24, 2018 336.05 354.99 330.38 354.34 940,403 +25.91(+7.89%)
Dec 21, 2018 306.15 331.22 294.63 328.44 1,560,734 +18.66(+6.03%)
Dec 20, 2018 299.83 318.22 293.52 309.77 1,456,756 +14.21(+4.81%)
Dec 19, 2018 281.63 301.04 267.99 295.56 1,336,968 +13.74(+4.88%)
Dec 18, 2018 274.86 287.76 272.54 281.82 870,368 +1.21(+0.43%)
Dec 17, 2018 268.73 286.65 264.92 280.61 889,753 +15.51(+5.85%)
Dec 14, 2018 258.42 267.06 255.17 265.11 842,349 +13.74(+5.47%)
Dec 13, 2018 248.02 254.71 245.14 251.36 887,460 +0.74(+0.30%)
Dec 12, 2018 244.96 251.09 240.69 250.62 774,223 -3.90(-1.53%)
Dec 11, 2018 244.49 259.35 243.75 254.52 891,674 -0.28(-0.11%)
Dec 10, 2018 256.84 270.58 251.55 254.80 1,100,703 -1.21(-0.47%)
Dec 07, 2018 240.41 258.42 235.67 256.01 1,208,741 +17.18(+7.19%)
Dec 06, 2018 249.41 258.79 238.83 238.83 1,295,952 +1.49(+0.63%)
Dec 04, 2018 219.14 238.87 218.03 237.34 1,089,417 +20.43(+9.42%)
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.