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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.600 +0.080 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Oct 31, 2017 313.84 315.14 312.92 314.12 81,932 -1.02(-0.32%)
Oct 30, 2017 316.62 312.31 315.14 145,033 +3.24(+1.04%)
Oct 27, 2017 316.34 317.63 311.25 311.90 167,145 -7.96(-2.49%)
Oct 26, 2017 318.28 319.86 317.08 319.86 132,228 -0.74(-0.23%)
Oct 25, 2017 317.45 325.64 317.08 320.60 205,730 +4.35(+1.38%)
Oct 24, 2017 316.06 317.54 315.14 316.25 94,188 -1.20(-0.38%)
Oct 23, 2017 312.73 318.06 312.64 317.45 98,193 +3.33(+1.06%)
Oct 20, 2017 315.51 316.62 313.93 314.12 122,097 -4.54(-1.42%)
Oct 19, 2017 322.73 324.35 318.65 318.65 180,988 -0.56(-0.17%)
Oct 18, 2017 318.47 319.95 318.31 319.21 91,862 -1.11(-0.35%)
Oct 17, 2017 321.06 321.80 319.95 320.32 67,159 -0.46(-0.14%)
Oct 16, 2017 320.78 322.54 319.95 320.78 88,451 -1.39(-0.43%)
Oct 13, 2017 321.34 322.63 320.70 322.17 89,088 -0.93(-0.29%)
Oct 12, 2017 323.00 324.11 321.52 323.10 87,076 +1.39(+0.43%)
Oct 11, 2017 323.65 324.26 321.62 321.71 75,409 -1.39(-0.43%)
Oct 10, 2017 323.19 325.50 321.52 323.10 91,596 -2.41(-0.74%)
Oct 09, 2017 323.00 326.70 322.82 325.50 109,266 +1.76(+0.54%)
Oct 06, 2017 324.76 325.87 323.70 323.74 115,350 +0.83(+0.26%)
Oct 05, 2017 327.17 327.54 322.73 322.91 140,576 -5.55(-1.69%)
Oct 04, 2017 330.31 330.87 327.44 328.46 86,687 -1.39(-0.42%)
Oct 03, 2017 331.15 332.04 329.48 329.85 77,438 -2.22(-0.67%)
Oct 02, 2017 335.04 335.50 331.89 332.07 131,801 -4.07(-1.21%)
Sep 29, 2017 339.75 340.68 335.81 336.14 116,244 -3.52(-1.04%)
Sep 28, 2017 342.07 342.58 339.34 339.66 92,924 -1.11(-0.33%)
Sep 27, 2017 345.63 339.01 340.77 170,202 -3.98(-1.15%)
Sep 26, 2017 343.46 345.96 342.36 344.75 138,703 -0.28(-0.08%)
Sep 25, 2017 344.57 348.92 342.90 345.03 188,169 +1.76(+0.51%)
Sep 22, 2017 345.12 345.12 342.53 343.27 117,479 +0.00(+0.00%)
Sep 21, 2017 341.24 344.20 341.05 343.27 137,769 +2.87(+0.84%)
Sep 20, 2017 340.77 345.31 340.12 340.40 149,806 -0.46(-0.14%)
Sep 19, 2017 340.87 342.44 340.59 340.87 95,624 -1.02(-0.30%)
Sep 18, 2017 342.35 343.79 340.39 341.88 105,360 -1.94(-0.57%)
Sep 15, 2017 346.33 346.65 343.79 343.83 119,639 -1.39(-0.40%)
Sep 14, 2017 346.70 347.38 344.48 345.21 113,915 +0.37(+0.11%)
Sep 13, 2017 346.97 347.34 344.85 344.85 98,480 -0.65(-0.19%)
Sep 12, 2017 347.25 348.08 345.49 345.49 126,987 -3.42(-0.98%)
Sep 11, 2017 354.01 354.19 348.55 348.92 174,815 -11.57(-3.21%)
Sep 08, 2017 360.76 361.69 358.26 360.49 150,648 +1.48(+0.41%)
Sep 07, 2017 357.34 361.13 357.34 359.00 218,020 +0.19(+0.05%)
Sep 06, 2017 359.10 361.87 357.25 358.82 142,730 -3.61(-1.00%)
Sep 05, 2017 357.52 367.52 356.32 362.43 304,370 +7.78(+2.19%)
Sep 01, 2017 354.56 355.67 352.80 354.65 136,145 -2.04(-0.57%)
Aug 31, 2017 359.65 360.21 355.12 356.69 184,278 -5.92(-1.63%)
Aug 30, 2017 368.07 369.14 361.41 362.62 161,453 -5.46(-1.48%)
Aug 29, 2017 375.94 376.68 366.78 368.07 255,524 -1.02(-0.28%)
Aug 28, 2017 366.78 371.41 366.50 369.09 107,747 -0.19(-0.05%)
Aug 25, 2017 367.52 369.98 364.37 369.28 196,354 -2.13(-0.57%)
Aug 24, 2017 367.15 372.80 366.37 371.41 153,735 +2.41(+0.65%)
Aug 23, 2017 370.11 370.76 366.96 369.00 123,650 +3.79(+1.04%)
Aug 22, 2017 374.00 374.00 364.28 365.21 183,942 -11.48(-3.05%)
Aug 21, 2017 378.16 381.96 375.48 376.68 182,715 -1.11(-0.29%)
Aug 18, 2017 376.87 380.20 371.04 377.79 278,135 +2.13(+0.57%)
Aug 17, 2017 362.06 375.76 360.49 375.66 333,881 +16.66(+4.64%)
Aug 16, 2017 358.17 361.19 356.30 359.00 146,591 -1.67(-0.46%)
Aug 15, 2017 358.73 362.34 358.63 360.67 126,995 +0.00(+0.00%)
Aug 14, 2017 365.11 365.11 359.56 360.67 189,912 -11.01(-2.96%)
Aug 11, 2017 372.06 373.35 368.72 371.69 181,955 -1.39(-0.37%)
Aug 10, 2017 362.43 373.54 361.69 373.07 266,440 +14.90(+4.16%)
Aug 09, 2017 361.60 363.36 357.89 358.17 169,492 +0.28(+0.08%)
Aug 08, 2017 356.97 359.93 350.95 357.89 202,976 +2.50(+0.70%)
Aug 07, 2017 357.06 357.58 355.40 355.40 73,995 -2.13(-0.60%)
Aug 04, 2017 356.97 359.23 355.58 357.52 93,186 -1.48(-0.41%)
Aug 03, 2017 357.62 360.53 357.62 359.00 87,978 +1.94(+0.54%)
Aug 02, 2017 356.78 361.69 356.41 357.06 111,777 -0.46(-0.13%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.