Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

S&P 500 Bear -3X ETF Direxion (NY: SPXS )

6.890 +0.380 (+5.84%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 35.94 35.94 35.94 1,583,986 -0.64(-1.76%)
Dec 30, 2020 36.40 36.68 36.22 36.59 1,583,986 -0.09(-0.25%)
Dec 29, 2020 36.04 36.96 35.94 36.68 2,818,755 +0.18(+0.50%)
Dec 28, 2020 36.68 36.86 36.40 36.50 1,873,003 -1.01(-2.70%)
Dec 24, 2020 37.69 37.97 37.51 37.51 1,188,605 -0.46(-1.21%)
Dec 23, 2020 37.78 37.97 37.32 37.97 1,710,881 +0.00(+0.00%)
Dec 22, 2020 37.69 38.43 37.69 37.97 2,052,836 +0.18(+0.49%)
Dec 21, 2020 38.79 39.62 37.51 37.78 4,531,273 +0.37(+0.98%)
Dec 18, 2020 36.86 38.06 36.86 37.42 2,643,686 +0.46(+1.24%)
Dec 17, 2020 37.05 37.42 36.96 36.96 1,819,820 -0.64(-1.71%)
Dec 16, 2020 37.78 38.06 37.32 37.60 2,974,936 -0.28(-0.73%)
Dec 15, 2020 38.43 38.98 37.78 37.88 3,043,377 -1.47(-3.74%)
Dec 14, 2020 38.06 39.44 37.78 39.35 2,693,811 +0.55(+1.42%)
Dec 11, 2020 39.35 39.90 38.79 38.79 2,937,172 +0.00(+0.00%)
Dec 10, 2020 39.16 39.53 38.43 38.79 2,719,044 +0.18(+0.48%)
Dec 09, 2020 37.42 38.98 37.42 38.61 3,775,123 +1.20(+3.19%)
Dec 08, 2020 38.43 38.52 37.51 37.42 2,344,103 -0.55(-1.45%)
Dec 07, 2020 38.15 38.43 37.88 37.97 2,049,749 +0.18(+0.49%)
Dec 04, 2020 38.70 38.70 37.78 37.78 2,378,570 -1.10(-2.84%)
Dec 03, 2020 38.79 39.16 38.33 38.89 2,257,869 +0.09(+0.24%)
Dec 02, 2020 39.44 39.62 38.70 38.79 2,058,349 -0.37(-0.94%)
Dec 01, 2020 39.35 39.44 38.43 39.16 3,412,090 -1.20(-2.96%)
Nov 30, 2020 40.17 41.37 39.99 40.36 3,599,826 +0.46(+1.15%)
Nov 27, 2020 39.81 40.17 39.62 39.90 1,064,717 -0.37(-0.91%)
Nov 25, 2020 39.99 40.54 39.99 40.27 2,505,994 +0.55(+1.39%)
Nov 24, 2020 41.00 41.37 39.81 39.71 4,031,389 -2.30(-5.47%)
Nov 23, 2020 42.01 43.02 41.55 42.01 3,490,835 -0.83(-1.93%)
Nov 20, 2020 42.01 42.84 41.92 42.84 2,378,559 +1.01(+2.42%)
Nov 19, 2020 42.66 43.21 41.74 41.83 3,773,819 -0.64(-1.52%)
Nov 18, 2020 40.91 42.47 40.63 42.47 3,019,389 +1.56(+3.82%)
Nov 17, 2020 41.18 41.74 40.54 40.91 3,336,299 +0.55(+1.37%)
Nov 16, 2020 40.82 41.37 40.36 40.36 3,255,586 -1.56(-3.73%)
Nov 13, 2020 42.93 43.21 41.55 41.92 3,696,405 -1.84(-4.20%)
Nov 12, 2020 42.93 44.40 42.56 43.76 5,428,368 +1.20(+2.81%)
Nov 11, 2020 42.66 43.12 42.10 42.56 2,954,862 -0.83(-1.91%)
Nov 10, 2020 43.76 44.77 43.02 43.39 4,647,843 +0.09(+0.21%)
Nov 09, 2020 39.53 43.48 39.44 43.30 6,802,867 -1.56(-3.48%)
Nov 06, 2020 44.95 45.96 44.45 44.86 3,886,518 +0.00(+0.00%)
Nov 05, 2020 45.23 45.51 44.13 44.86 5,889,760 -2.94(-6.15%)
Nov 04, 2020 49.18 49.55 45.78 47.80 9,473,880 -3.31(-6.47%)
Nov 03, 2020 52.31 52.58 50.10 51.11 5,933,089 -2.94(-5.44%)
Nov 02, 2020 54.15 55.62 52.95 54.05 4,812,920 -1.93(-3.45%)
Oct 30, 2020 55.16 57.92 54.33 55.99 6,905,111 +1.84(+3.40%)
Oct 29, 2020 55.80 56.81 52.49 54.15 5,729,275 -1.75(-3.13%)
Oct 28, 2020 53.59 56.26 53.23 55.89 6,276,771 +5.06(+9.95%)
Oct 27, 2020 50.19 50.93 49.92 50.84 3,855,576 +0.64(+1.28%)
Oct 26, 2020 49.09 51.85 48.72 50.19 4,602,149 +2.57(+5.41%)
Oct 23, 2020 47.53 48.72 47.53 47.62 2,494,627 -0.55(-1.15%)
Oct 22, 2020 48.81 49.83 47.80 48.17 2,883,850 -0.83(-1.69%)
Oct 21, 2020 48.72 49.09 47.62 49.00 3,494,120 +0.28(+0.57%)
Oct 20, 2020 48.72 49.00 47.07 48.72 3,550,448 -0.55(-1.12%)
Oct 19, 2020 46.52 49.64 46.24 49.27 3,087,714 +2.11(+4.48%)
Oct 16, 2020 46.42 47.16 45.69 47.16 2,552,084 +0.09(+0.20%)
Oct 15, 2020 48.63 48.81 46.79 47.07 3,479,571 +0.28(+0.59%)
Oct 14, 2020 45.69 47.16 45.23 46.79 3,532,410 +0.74(+1.60%)
Oct 13, 2020 45.23 46.42 45.14 46.06 3,255,313 +1.01(+2.24%)
Oct 12, 2020 46.24 46.52 44.40 45.05 3,452,115 -2.30(-4.85%)
Oct 09, 2020 47.90 48.26 47.16 47.34 2,050,558 -0.74(-1.53%)
Oct 08, 2020 49.00 49.55 48.63 48.08 1,965,203 -1.93(-3.86%)
Oct 07, 2020 51.30 51.39 49.64 50.01 2,932,225 -2.85(-5.39%)
Oct 06, 2020 50.56 53.04 49.55 52.86 3,936,213 +2.21(+4.36%)
Oct 05, 2020 52.40 52.40 50.56 50.65 2,496,620 -2.76(-5.16%)
Oct 02, 2020 54.42 54.70 52.49 53.41 5,425,544 +1.38(+2.65%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.