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 (%)
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%)
Mar 01, 2019 202.13 205.86 201.30 202.04 449,030 -4.38(-2.12%)
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%)
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.