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 (%)
May 16, 2024 8.530 8.600 8.450 8.600 22,075,552 +0.08(+0.94%)
May 15, 2024 8.730 8.758 8.510 8.520 25,615,494 -0.32(-3.62%)
May 14, 2024 8.970 8.990 8.820 8.840 22,568,776 -0.12(-1.34%)
May 13, 2024 8.890 9.030 8.870 8.960 16,568,845 -0.01(-0.11%)
May 10, 2024 8.910 9.030 8.870 8.970 21,331,904 -0.02(-0.22%)
May 09, 2024 9.140 9.180 8.990 8.990 24,958,024 -0.14(-1.53%)
May 08, 2024 9.240 9.250 9.110 9.130 18,621,632 +0.00(+0.00%)
May 07, 2024 9.120 9.170 9.060 9.130 22,530,688 -0.03(-0.33%)
May 06, 2024 9.330 9.350 9.160 9.160 25,503,540 -0.30(-3.17%)
May 03, 2024 9.450 9.610 9.380 9.460 44,714,192 -0.35(-3.57%)
May 02, 2024 9.850 10.14 9.750 9.810 31,340,580 -0.26(-2.58%)
May 01, 2024 10.01 10.10 9.600 10.07 44,215,124 +0.11(+1.10%)
Apr 30, 2024 9.600 9.965 9.543 9.960 28,623,322 +0.44(+4.62%)
Apr 29, 2024 9.520 9.670 9.470 9.520 25,266,658 -0.09(-0.94%)
Apr 26, 2024 9.720 9.760 9.510 9.610 26,273,090 -0.27(-2.73%)
Apr 25, 2024 10.14 10.23 9.830 9.880 39,280,596 +0.13(+1.33%)
Apr 24, 2024 9.680 9.890 9.640 9.750 30,981,088 +0.00(+0.00%)
Apr 23, 2024 9.970 10.01 9.710 9.750 28,650,612 -0.35(-3.47%)
Apr 22, 2024 10.20 10.36 9.920 10.10 37,372,156 -0.26(-2.51%)
Apr 19, 2024 10.12 10.45 10.05 10.36 52,277,812 +0.25(+2.47%)
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%)
Feb 01, 2024 10.87 10.93 10.56 10.56 32,298,356 -0.40(-3.68%)
Jan 31, 2024 10.61 10.97 10.58 10.97 38,358,832 +0.51(+4.90%)
Jan 30, 2024 10.46 10.51 10.41 10.45 17,355,600 +0.03(+0.28%)
Jan 29, 2024 10.67 10.70 10.42 10.42 23,461,998 -0.25(-2.31%)
Jan 26, 2024 10.66 10.73 10.56 10.67 19,835,570 +0.04(+0.37%)
Jan 25, 2024 10.66 10.80 10.61 10.63 23,577,922 -0.15(-1.37%)
Jan 24, 2024 10.62 10.81 10.56 10.78 29,013,590 -0.05(-0.46%)
Jan 23, 2024 10.87 10.95 10.80 10.83 20,113,680 -0.06(-0.54%)
Jan 22, 2024 10.86 10.95 10.78 10.89 26,769,402 -0.09(-0.81%)
Jan 19, 2024 11.30 11.36 10.95 10.98 35,418,516 -0.42(-3.72%)
Jan 18, 2024 11.57 11.69 11.35 11.40 29,781,218 -0.28(-2.36%)
Jan 17, 2024 11.72 11.85 11.64 11.68 28,936,196 +0.21(+1.80%)
Jan 16, 2024 11.46 11.62 11.36 11.47 31,436,124 +0.12(+1.04%)
Jan 12, 2024 11.26 11.46 11.21 11.35 23,551,078 -0.01(-0.09%)
Jan 11, 2024 11.27 11.66 11.23 11.36 33,811,464 +0.04(+0.35%)
Jan 10, 2024 11.50 11.52 11.25 11.32 21,348,290 -0.19(-1.63%)
Jan 09, 2024 11.65 11.70 11.44 11.51 19,074,218 +0.05(+0.43%)
Jan 08, 2024 11.92 11.93 11.45 11.46 23,922,968 -0.50(-4.20%)
Jan 05, 2024 11.99 12.08 11.76 11.96 34,289,392 -0.03(-0.25%)
Jan 04, 2024 11.93 12.02 11.72 11.99 23,184,966 +0.13(+1.08%)
Jan 03, 2024 11.76 11.91 11.69 11.86 31,053,934 +0.29(+2.47%)
Jan 02, 2024 11.62 11.74 11.50 11.58 21,097,398 +0.20(+1.73%)
Dec 29, 2023 11.30 11.52 11.26 11.38 33,603,240 +0.11(+0.96%)
Dec 28, 2023 11.26 11.30 11.21 11.27 16,908,544 +0.02(+0.18%)
Dec 27, 2023 11.33 11.38 11.25 11.25 22,528,594 -0.07(-0.61%)
Dec 26, 2023 11.42 11.44 11.25 11.32 9,294,659 -0.13(-1.12%)
Dec 22, 2023 11.43 11.60 11.33 11.45 25,285,792 -0.06(-0.51%)
Dec 21, 2023 11.62 11.81 11.49 11.51 23,817,852 -0.33(-2.79%)
Dec 20, 2023 11.43 11.86 11.28 11.84 31,253,436 +0.48(+4.21%)
Dec 19, 2023 11.53 11.53 11.35 11.36 17,367,394 -0.19(-1.61%)
Dec 18, 2023 11.64 11.64 11.48 11.55 13,942,063 -0.20(-1.66%)
Dec 15, 2023 11.74 11.82 11.66 11.74 24,279,674 +0.06(+0.50%)
Dec 14, 2023 11.65 11.89 11.56 11.68 25,030,450 -0.09(-0.75%)
Dec 13, 2023 12.26 12.29 11.75 11.77 23,406,904 -0.52(-4.21%)
Dec 12, 2023 12.48 12.56 12.28 12.29 14,749,959 -0.16(-1.26%)
Dec 11, 2023 12.64 12.65 12.43 12.45 14,044,915 -0.16(-1.24%)
Dec 08, 2023 12.82 12.83 12.54 12.60 29,996,404 -0.14(-1.07%)
Dec 07, 2023 12.87 12.90 12.68 12.74 19,674,414 -0.27(-2.10%)
Dec 06, 2023 12.69 13.05 12.67 13.01 19,062,336 +0.16(+1.22%)
Dec 05, 2023 12.98 13.00 12.77 12.86 19,470,056 +0.01(+0.08%)
Dec 04, 2023 12.93 13.04 12.82 12.85 19,294,318 +0.20(+1.54%)
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.