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 )

10.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 9.960 10.16 9.820 10.11 37,722,480 +0.10(+1.00%)
Apr 17, 2024 9.700 10.11 9.690 10.01 47,121,352 +0.16(+1.62%)
Apr 16, 2024 9.760 9.915 9.670 9.850 57,275,640 +0.08(+0.82%)
Apr 15, 2024 9.190 9.830 9.180 9.770 65,023,896 +0.35(+3.72%)
Apr 12, 2024 9.230 9.510 9.160 9.420 45,055,916 +0.39(+4.32%)
Apr 11, 2024 9.160 9.360 8.960 9.030 33,412,266 -0.20(-2.17%)
Apr 10, 2024 9.270 9.340 9.130 9.230 50,260,192 +0.28(+3.13%)
Apr 09, 2024 8.900 9.220 8.880 8.950 27,917,054 -0.04(-0.44%)
Apr 08, 2024 8.970 9.030 8.910 8.990 23,111,476 +0.00(+0.00%)
Apr 05, 2024 9.220 9.240 8.890 8.990 44,438,648 -0.29(-3.12%)
Apr 04, 2024 8.740 9.300 8.720 9.280 39,241,384 +0.35(+3.92%)
Apr 03, 2024 9.040 9.040 8.860 8.930 19,870,850 -0.03(-0.33%)
Apr 02, 2024 9.000 9.090 8.960 8.960 23,731,992 +0.18(+2.05%)
Apr 01, 2024 8.710 8.850 8.680 8.780 19,581,060 +0.05(+0.57%)
Mar 28, 2024 8.730 8.680 8.660 8.730 16,327,955 +0.00(+0.00%)
Mar 27, 2024 8.800 8.920 8.730 8.730 18,338,346 -0.20(-2.24%)
Mar 26, 2024 8.800 8.960 8.795 8.930 13,011,564 +0.05(+0.56%)
Mar 25, 2024 8.890 8.890 8.820 8.880 14,469,496 +0.09(+1.02%)
Mar 22, 2024 8.770 8.820 8.730 8.790 17,959,108 +0.05(+0.57%)
Mar 21, 2024 8.680 8.760 8.650 8.740 20,983,988 -0.09(-1.02%)
Mar 20, 2024 9.060 9.110 8.810 8.830 29,078,718 -0.23(-2.54%)
Mar 19, 2024 9.270 9.320 9.050 9.060 22,095,820 -0.15(-1.66%)
Mar 18, 2024 9.164 9.242 9.075 9.213 21,183,604 -0.17(-1.79%)
Mar 15, 2024 9.351 9.459 9.282 9.380 25,400,526 +0.19(+2.04%)
Mar 14, 2024 9.075 9.351 9.065 9.193 26,714,930 +0.09(+0.97%)
Mar 13, 2024 9.055 9.193 9.045 9.105 15,909,066 +0.05(+0.54%)
Mar 12, 2024 9.242 9.400 9.036 9.055 31,727,270 -0.32(-3.36%)
Mar 11, 2024 9.410 9.518 9.331 9.371 22,069,058 +0.04(+0.42%)
Mar 08, 2024 9.134 9.371 8.986 9.331 36,578,256 +0.18(+1.94%)
Mar 07, 2024 9.252 9.311 9.105 9.154 29,574,896 -0.27(-2.82%)
Mar 06, 2024 9.380 9.509 9.302 9.420 23,274,398 -0.16(-1.65%)
Mar 05, 2024 9.410 9.696 9.381 9.577 26,637,834 +0.30(+3.18%)
Mar 04, 2024 9.302 9.302 9.183 9.282 16,092,402 +0.04(+0.43%)
Mar 01, 2024 9.469 9.496 9.233 9.242 23,238,618 -0.27(-2.80%)
Feb 29, 2024 9.509 9.671 9.420 9.509 20,391,094 -0.10(-1.03%)
Feb 28, 2024 9.656 9.676 9.568 9.607 18,773,996 +0.06(+0.62%)
Feb 27, 2024 9.568 9.686 9.548 9.548 16,894,018 -0.06(-0.62%)
Feb 26, 2024 9.479 9.617 9.449 9.607 20,238,886 +0.11(+1.14%)
Feb 23, 2024 9.420 9.548 9.371 9.499 22,880,466 -0.02(-0.21%)
Feb 22, 2024 9.725 9.794 9.459 9.518 30,107,978 -0.62(-6.12%)
Feb 21, 2024 10.25 10.35 10.12 10.14 22,167,942 -0.02(-0.19%)
Feb 20, 2024 10.10 10.29 10.05 10.16 32,499,294 +0.19(+1.88%)
Feb 16, 2024 9.853 10.02 9.784 9.972 36,502,544 +0.14(+1.40%)
Feb 15, 2024 9.972 10.02 9.814 9.834 26,248,926 -0.17(-1.68%)
Feb 14, 2024 10.11 10.28 9.981 10.00 32,134,560 -0.28(-2.68%)
Feb 13, 2024 10.26 10.48 10.18 10.28 38,875,568 +0.40(+4.09%)
Feb 12, 2024 9.863 9.913 9.725 9.873 22,078,844 +0.02(+0.20%)
Feb 09, 2024 9.991 10.02 9.824 9.853 22,674,084 -0.16(-1.57%)
Feb 08, 2024 10.04 10.09 9.991 10.01 17,370,600 -0.01(-0.10%)
Feb 07, 2024 10.13 10.19 9.991 10.02 23,095,738 -0.25(-2.40%)
Feb 06, 2024 10.30 10.40 10.25 10.27 20,548,292 -0.08(-0.76%)
Feb 05, 2024 10.28 10.50 10.25 10.35 26,089,234 +0.12(+1.16%)
Feb 02, 2024 10.54 10.56 10.13 10.23 38,714,788 -0.33(-3.17%)
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.