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 )

9.750 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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, 2018 272.94 272.94 272.94 0 -12.14(-4.26%)
Mar 28, 2018 282.12 289.16 276.09 285.08 903,506 +2.50(+0.89%)
Mar 27, 2018 265.44 287.80 263.68 282.58 912,821 +14.27(+5.32%)
Mar 26, 2018 278.87 288.09 267.57 268.31 889,114 -24.37(-8.33%)
Mar 23, 2018 273.31 293.23 270.81 292.68 923,695 +17.70(+6.44%)
Mar 22, 2018 263.12 275.82 260.25 274.98 924,536 +19.18(+7.50%)
Mar 21, 2018 254.41 256.36 247.74 255.80 480,612 +1.76(+0.69%)
Mar 20, 2018 254.23 256.27 252.28 254.04 362,132 -1.49(-0.58%)
Mar 19, 2018 247.94 260.53 247.76 255.53 635,122 +10.18(+4.15%)
Mar 16, 2018 244.61 245.62 242.30 245.35 317,462 -0.83(-0.34%)
Mar 15, 2018 243.96 247.72 241.84 246.19 476,838 +0.65(+0.26%)
Mar 14, 2018 238.78 246.93 238.23 245.54 679,724 +3.98(+1.65%)
Mar 13, 2018 233.88 243.32 232.21 241.56 643,920 +4.72(+1.99%)
Mar 12, 2018 235.08 238.04 233.41 236.84 376,573 +0.74(+0.31%)
Mar 09, 2018 244.71 245.63 236.00 236.10 630,951 -12.77(-5.13%)
Mar 08, 2018 250.35 253.54 248.50 248.87 476,429 -3.61(-1.43%)
Mar 07, 2018 251.37 252.48 556,672 +0.28(+0.11%)
Mar 06, 2018 250.91 257.01 250.81 252.20 634,990 -1.85(-0.73%)
Mar 05, 2018 267.29 267.47 252.02 254.05 689,751 -8.79(-3.35%)
Mar 02, 2018 273.12 275.89 261.27 262.85 865,153 -4.07(-1.53%)
Mar 01, 2018 256.46 272.10 251.65 266.92 1,168,018 +10.09(+3.93%)
Feb 28, 2018 245.07 256.83 243.63 256.83 576,531 +8.33(+3.35%)
Feb 27, 2018 238.78 248.50 236.68 248.50 634,847 +9.35(+3.91%)
Feb 26, 2018 244.80 246.37 239.06 239.15 546,962 -8.98(-3.62%)
Feb 23, 2018 256.37 257.94 248.13 248.13 592,969 -12.59(-4.83%)
Feb 22, 2018 262.57 260.72 968,422 -1.02(-0.39%)
Feb 21, 2018 256.09 261.73 248.13 261.73 656,626 +4.44(+1.73%)
Feb 20, 2018 255.81 259.98 252.11 257.29 617,451 +4.81(+1.91%)
Feb 16, 2018 252.48 252.48 252.48 0 -0.46(-0.18%)
Feb 15, 2018 257.29 262.35 252.85 252.94 715,446 -9.25(-3.53%)
Feb 14, 2018 278.86 278.95 261.46 262.20 779,705 -11.20(-4.10%)
Feb 13, 2018 280.24 282.10 271.82 273.40 615,169 -2.59(-0.94%)
Feb 12, 2018 280.89 287.19 270.43 275.99 929,058 -11.66(-4.05%)
Feb 09, 2018 290.98 318.56 281.09 287.65 1,437,902 -14.07(-4.66%)
Feb 08, 2018 270.34 301.99 269.88 301.72 1,136,375 +30.26(+11.15%)
Feb 07, 2018 269.05 271.45 257.29 271.45 906,197 +4.90(+1.84%)
Feb 06, 2018 297.09 300.51 265.07 266.55 1,120,699 -6.66(-2.44%)
Feb 05, 2018 257.66 285.15 251.31 273.21 1,492,496 +21.75(+8.65%)
Feb 02, 2018 240.26 251.74 239.62 251.46 741,726 +15.27(+6.47%)
Feb 01, 2018 237.67 238.32 232.49 236.19 504,831 +0.74(+0.31%)
Jan 31, 2018 233.41 238.48 231.75 235.45 598,022 -0.37(-0.16%)
Jan 30, 2018 233.88 234.43 232.67 235.82 628,633 +7.13(+3.12%)
Jan 29, 2018 225.64 229.02 224.53 228.69 455,087 +4.54(+2.02%)
Jan 26, 2018 229.71 230.54 224.16 224.16 287,858 -8.05(-3.47%)
Jan 25, 2018 230.08 234.25 229.80 232.21 333,713 -0.09(-0.04%)
Jan 24, 2018 230.27 235.63 228.65 232.30 420,249 +0.09(+0.04%)
Jan 23, 2018 233.41 234.29 231.19 232.21 243,498 -1.48(-0.63%)
Jan 22, 2018 240.08 240.08 233.69 233.69 242,707 -5.74(-2.40%)
Jan 19, 2018 240.72 242.58 239.43 239.43 268,798 -3.06(-1.26%)
Jan 18, 2018 241.65 243.96 240.45 242.48 317,900 +1.02(+0.42%)
Jan 17, 2018 245.63 247.82 240.17 241.47 334,588 -7.03(-2.83%)
Jan 16, 2018 242.02 250.44 240.17 248.50 374,150 +2.59(+1.05%)
Jan 12, 2018 245.91 245.91 245.91 0 -4.81(-1.92%)
Jan 11, 2018 254.33 254.88 250.66 250.72 220,118 -5.55(-2.17%)
Jan 10, 2018 255.30 256.27 161,350 +1.20(+0.47%)
Jan 09, 2018 255.35 256.18 252.95 255.07 247,215 -1.66(-0.65%)
Jan 08, 2018 258.50 259.32 256.26 256.74 156,741 -1.48(-0.57%)
Jan 05, 2018 260.62 262.20 257.66 258.22 178,917 -5.00(-1.90%)
Jan 04, 2018 264.33 264.60 261.64 263.21 292,704 -3.24(-1.22%)
Jan 03, 2018 271.08 271.08 266.00 266.45 154,149 -5.00(-1.84%)
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.