Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • 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 (%)
May 29, 2020 80.71 83.01 78.69 79.24 5,449,236 -1.01(-1.26%)
May 28, 2020 79.06 80.90 77.31 80.25 6,027,307 +0.46(+0.58%)
May 27, 2020 80.99 85.49 79.79 79.79 6,210,993 -3.86(-4.62%)
May 26, 2020 81.17 83.93 80.90 83.66 4,108,359 -3.13(-3.60%)
May 22, 2020 87.61 88.80 86.69 86.78 2,970,654 -0.55(-0.63%)
May 21, 2020 85.77 88.44 84.94 87.33 5,358,039 +1.75(+2.04%)
May 20, 2020 86.69 86.87 84.76 85.59 4,780,494 -4.69(-5.19%)
May 19, 2020 87.98 90.27 86.41 90.27 3,884,918 +2.85(+3.26%)
May 18, 2020 89.36 89.91 85.77 87.42 5,809,866 -9.01(-9.34%)
May 15, 2020 100.39 101.49 96.34 96.43 5,731,909 -1.29(-1.32%)
May 14, 2020 104.34 107.01 97.54 97.72 8,427,238 -3.68(-3.63%)
May 13, 2020 96.80 103.97 95.70 101.40 8,685,520 +5.15(+5.35%)
May 12, 2020 89.72 96.34 89.17 96.25 4,285,951 +5.42(+5.97%)
May 11, 2020 92.85 93.22 89.36 90.83 4,153,506 +0.09(+0.10%)
May 08, 2020 92.30 93.49 90.46 90.73 4,422,330 -4.78(-5.00%)
May 07, 2020 95.51 96.25 93.40 95.51 4,406,024 -3.59(-3.62%)
May 06, 2020 95.33 99.38 94.87 99.10 4,499,006 +1.93(+1.99%)
May 05, 2020 96.80 97.81 94.04 97.17 4,420,334 -2.85(-2.85%)
May 04, 2020 103.33 104.80 99.65 100.02 5,284,549 -0.83(-0.82%)
May 01, 2020 98.64 102.13 97.72 100.85 5,500,917 +7.35(+7.87%)
Apr 30, 2020 92.30 95.24 91.84 93.49 5,723,276 +2.48(+2.73%)
Apr 29, 2020 92.57 93.86 89.26 91.01 7,059,313 -7.63(-7.74%)
Apr 28, 2020 93.22 99.01 92.94 98.64 6,144,697 +1.47(+1.51%)
Apr 27, 2020 99.56 100.02 96.07 97.17 4,504,279 -4.60(-4.52%)
Apr 24, 2020 104.43 106.91 101.03 101.77 5,447,681 -4.41(-4.16%)
Apr 23, 2020 104.62 106.64 100.66 106.18 7,362,889 +0.00(+0.00%)
Apr 22, 2020 107.19 108.94 103.88 106.18 5,422,453 -7.54(-6.63%)
Apr 21, 2020 109.95 114.91 108.20 113.72 8,823,268 +9.56(+9.18%)
Apr 20, 2020 103.42 104.62 99.47 104.16 6,738,008 +4.96(+5.00%)
Apr 17, 2020 100.66 104.06 98.36 99.19 6,602,684 -8.46(-7.86%)
Apr 16, 2020 107.74 111.79 106.73 107.65 7,914,399 -1.65(-1.51%)
Apr 15, 2020 109.67 111.97 107.47 109.30 7,224,623 +6.44(+6.26%)
Apr 14, 2020 106.27 107.74 101.86 102.87 8,170,685 -10.02(-8.88%)
Apr 13, 2020 111.33 118.04 110.87 112.89 7,668,738 +3.22(+2.93%)
Apr 09, 2020 110.50 113.35 106.18 109.67 9,238,017 -5.42(-4.71%)
Apr 08, 2020 124.01 127.51 113.53 115.10 7,345,418 -13.15(-10.25%)
Apr 07, 2020 114.91 128.70 113.72 128.24 9,600,272 -0.46(-0.36%)
Apr 06, 2020 142.49 144.79 125.12 128.70 7,647,373 -32.64(-20.23%)
Apr 03, 2020 156.74 166.85 152.14 161.34 6,786,749 +6.53(+4.22%)
Apr 02, 2020 168.60 169.43 153.06 154.81 9,092,306 -11.40(-6.86%)
Apr 01, 2020 163.18 170.16 157.29 166.21 7,443,143 +19.67(+13.43%)
Mar 31, 2020 141.94 149.02 137.89 146.54 5,903,508 +6.34(+4.52%)
Mar 30, 2020 151.96 155.36 139.09 140.19 6,452,515 -15.17(-9.76%)
Mar 27, 2020 156.19 159.59 143.71 155.36 7,000,750 +12.23(+8.54%)
Mar 26, 2020 168.51 168.97 140.56 143.13 8,017,552 -30.98(-17.79%)
Mar 25, 2020 179.45 190.20 153.43 174.12 8,080,693 -9.93(-5.39%)
Mar 24, 2020 212.82 215.02 183.77 184.04 6,134,481 -66.56(-26.56%)
Mar 23, 2020 233.90 263.29 229.79 250.60 5,104,615 +19.53(+8.45%)
Mar 20, 2020 196.57 231.80 191.92 231.07 4,601,401 +15.79(+7.33%)
Mar 19, 2020 208.07 226.14 187.63 215.28 4,616,071 +12.96(+6.41%)
Mar 18, 2020 213.82 231.53 193.93 202.32 4,691,028 +22.81(+12.71%)
Mar 17, 2020 201.50 222.95 171.29 179.51 4,951,450 -37.14(-17.14%)
Mar 16, 2020 217.20 219.94 185.90 216.65 4,987,867 +54.76(+33.82%)
Mar 13, 2020 182.70 219.30 161.08 161.90 5,225,354 -60.60(-27.24%)
Mar 12, 2020 208.89 223.59 187.54 222.49 5,155,937 +49.46(+28.59%)
Mar 11, 2020 163.17 178.50 161.16 173.03 3,850,362 +21.90(+14.49%)
Mar 10, 2020 158.34 179.87 151.03 151.13 4,387,283 -26.74(-15.03%)
Mar 09, 2020 175.31 179.24 163.45 177.87 3,588,355 +33.77(+23.43%)
Mar 06, 2020 150.12 153.96 142.37 144.10 4,783,309 +6.84(+4.99%)
Mar 05, 2020 134.88 140.27 130.05 137.25 2,936,958 +12.50(+10.02%)
Mar 04, 2020 134.61 138.44 124.66 124.75 3,422,752 -18.16(-12.71%)
Mar 03, 2020 131.14 146.29 125.48 142.91 4,273,836 +11.32(+8.60%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.