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

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
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 31, 2024 8.662 8.935 8.468 8.487 38,812,224 -0.21(-2.46%)
May 30, 2024 8.614 8.770 8.575 8.701 27,427,312 +0.17(+1.94%)
May 29, 2024 8.555 8.565 8.478 8.536 25,607,292 +0.18(+2.10%)
May 28, 2024 8.322 8.487 8.312 8.361 26,290,372 -0.01(-0.12%)
May 24, 2024 8.448 8.497 8.322 8.370 33,246,506 -0.16(-1.83%)
May 23, 2024 8.195 8.585 8.186 8.526 44,894,236 +0.20(+2.46%)
May 22, 2024 8.283 8.429 8.254 8.322 26,666,782 +0.08(+0.94%)
May 21, 2024 8.351 8.361 8.244 8.244 15,090,130 -0.06(-0.70%)
May 20, 2024 8.332 8.351 8.234 8.302 22,683,656 -0.03(-0.35%)
May 17, 2024 8.361 8.439 8.332 8.332 18,378,962 -0.04(-0.47%)
May 16, 2024 8.302 8.370 8.224 8.370 22,680,914 +0.08(+0.94%)
May 15, 2024 8.497 8.524 8.283 8.293 26,317,930 -0.31(-3.62%)
May 14, 2024 8.731 8.750 8.585 8.604 23,187,664 -0.12(-1.34%)
May 13, 2024 8.653 8.789 8.633 8.721 17,023,200 -0.01(-0.11%)
May 10, 2024 8.672 8.789 8.633 8.731 21,916,874 -0.02(-0.22%)
May 09, 2024 8.896 8.935 8.750 8.750 25,642,430 -0.14(-1.53%)
May 08, 2024 8.993 9.003 8.867 8.886 19,132,962 +0.00(+0.00%)
May 07, 2024 8.877 8.925 8.818 8.886 23,148,530 -0.03(-0.33%)
May 06, 2024 9.081 9.100 8.916 8.916 26,202,906 -0.29(-3.17%)
May 03, 2024 9.198 9.354 9.130 9.208 45,940,356 -0.34(-3.57%)
May 02, 2024 9.587 9.869 9.490 9.548 32,200,010 -0.25(-2.58%)
May 01, 2024 9.743 9.830 9.344 9.801 45,427,604 +0.11(+1.10%)
Apr 30, 2024 9.344 9.699 9.288 9.694 29,408,238 +0.43(+4.62%)
Apr 29, 2024 9.266 9.412 9.217 9.266 25,959,528 -0.09(-0.94%)
Apr 26, 2024 9.461 9.499 9.256 9.354 26,993,558 -0.26(-2.73%)
Apr 25, 2024 9.869 9.957 9.568 9.616 40,357,760 +0.13(+1.33%)
Apr 24, 2024 9.422 9.626 9.383 9.490 31,830,660 +0.00(+0.00%)
Apr 23, 2024 9.704 9.738 9.451 9.490 29,436,276 -0.34(-3.47%)
Apr 22, 2024 9.928 10.08 9.655 9.830 38,396,984 -0.25(-2.51%)
Apr 19, 2024 9.850 10.17 9.782 10.08 53,711,388 +0.24(+2.47%)
Apr 18, 2024 9.694 9.889 9.558 9.840 38,756,916 +0.10(+1.00%)
Apr 17, 2024 9.441 9.835 9.431 9.743 48,413,528 +0.16(+1.62%)
Apr 16, 2024 9.499 9.650 9.412 9.587 58,846,268 +0.08(+0.82%)
Apr 15, 2024 8.945 9.568 8.935 9.509 66,807,000 +0.34(+3.72%)
Apr 12, 2024 8.984 9.256 8.916 9.169 46,291,452 +0.38(+4.32%)
Apr 11, 2024 8.916 9.110 8.721 8.789 34,328,508 -0.19(-2.17%)
Apr 10, 2024 9.023 9.091 8.886 8.984 51,638,440 +0.27(+3.13%)
Apr 09, 2024 8.662 8.974 8.643 8.711 28,682,604 -0.04(-0.44%)
Apr 08, 2024 8.731 8.789 8.672 8.750 23,745,246 +0.00(+0.00%)
Apr 05, 2024 8.974 8.993 8.653 8.750 45,657,256 -0.28(-3.13%)
Apr 04, 2024 8.507 9.052 8.487 9.032 40,317,512 +0.34(+3.92%)
Apr 03, 2024 8.799 8.799 8.624 8.692 20,415,754 -0.03(-0.33%)
Apr 02, 2024 8.760 8.847 8.721 8.721 24,385,244 +0.18(+2.05%)
Apr 01, 2024 8.478 8.614 8.448 8.546 20,118,018 +0.05(+0.57%)
Mar 28, 2024 8.497 8.448 8.429 8.497 16,775,705 +0.00(+0.00%)
Mar 27, 2024 8.565 8.682 8.497 8.497 18,841,226 -0.19(-2.24%)
Mar 26, 2024 8.565 8.721 8.560 8.692 13,368,371 +0.05(+0.56%)
Mar 25, 2024 8.653 8.653 8.585 8.643 14,866,282 +0.09(+1.02%)
Mar 22, 2024 8.536 8.585 8.497 8.555 18,451,588 +0.05(+0.57%)
Mar 21, 2024 8.448 8.526 8.419 8.507 21,559,416 -0.09(-1.02%)
Mar 20, 2024 8.818 8.867 8.575 8.594 29,876,122 -0.22(-2.54%)
Mar 19, 2024 9.023 9.071 8.808 8.818 22,701,738 -0.15(-1.66%)
Mar 18, 2024 8.919 8.996 8.833 8.967 21,764,296 -0.16(-1.79%)
Mar 15, 2024 9.101 9.207 9.034 9.130 26,096,814 +0.18(+2.04%)
Mar 14, 2024 8.833 9.101 8.823 8.948 27,447,248 +0.09(+0.97%)
Mar 13, 2024 8.814 8.948 8.804 8.862 16,345,171 +0.05(+0.54%)
Mar 12, 2024 8.996 9.149 8.795 8.814 32,596,988 -0.31(-3.36%)
Mar 11, 2024 9.159 9.264 9.082 9.121 22,674,022 +0.04(+0.42%)
Mar 08, 2024 8.890 9.121 8.747 9.082 37,580,952 +0.17(+1.94%)
Mar 07, 2024 9.005 9.063 8.862 8.910 30,385,614 -0.26(-2.82%)
Mar 06, 2024 9.130 9.255 9.053 9.168 23,912,404 -0.15(-1.65%)
Mar 05, 2024 9.159 9.437 9.130 9.322 27,368,040 +0.29(+3.18%)
Mar 04, 2024 9.053 9.053 8.938 9.034 16,533,481 +0.04(+0.43%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.