Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

4.600 +0.070 (+1.55%)

Official Closing Price Updated: 8:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	4.610	4.640	4.560	4.600	38,833,368	+0.07(+1.55%)
Jul 10, 2025	4.580	4.600	4.510	4.530	24,557,736	-0.04(-0.88%)
Jul 09, 2025	4.610	4.650	4.560	4.570	44,525,128	-0.09(-1.93%)
Jul 08, 2025	4.630	4.680	4.620	4.660	39,829,816	+0.01(+0.22%)
Jul 07, 2025	4.600	4.710	4.570	4.650	52,179,996	+0.11(+2.42%)
Jul 03, 2025	4.610	4.610	4.520	4.540	26,323,412	-0.10(-2.16%)
Jul 02, 2025	4.720	4.740	4.640	4.640	27,412,746	-0.07(-1.49%)
Jul 01, 2025	4.740	4.760	4.680	4.710	49,216,512	+0.02(+0.43%)
Jun 30, 2025	4.710	4.765	4.670	4.690	46,456,772	-0.07(-1.47%)
Jun 27, 2025	4.810	4.860	4.730	4.760	57,280,180	-0.08(-1.65%)
Jun 26, 2025	4.900	4.920	4.820	4.840	40,268,392	-0.10(-2.02%)
Jun 25, 2025	4.920	4.988	4.910	4.940	37,080,624	-0.01(-0.20%)
Jun 24, 2025	5.020	5.040	4.920	4.950	43,352,472	-0.17(-3.24%)
Jun 23, 2025	5.265	5.344	5.106	5.116	79,977,104	-0.17(-3.20%)
Jun 20, 2025	5.176	5.315	5.136	5.285	71,666,640	+0.05(+0.95%)
Jun 18, 2025	5.205	5.255	5.126	5.235	65,711,744	+0.02(+0.38%)
Jun 17, 2025	5.156	5.245	5.116	5.215	60,156,196	+0.12(+2.34%)
Jun 16, 2025	5.146	5.156	5.046	5.096	52,251,420	-0.15(-2.84%)
Jun 13, 2025	5.205	5.275	5.116	5.245	95,478,672	+0.19(+3.73%)
Jun 12, 2025	5.156	5.166	5.056	5.056	56,136,464	-0.06(-1.16%)
Jun 11, 2025	5.046	5.176	5.027	5.116	74,310,000	+0.05(+0.98%)
Jun 10, 2025	5.146	5.176	5.066	5.066	40,195,476	-0.09(-1.73%)
Jun 09, 2025	5.166	5.195	5.116	5.156	42,333,092	-0.01(-0.19%)
Jun 06, 2025	5.186	5.235	5.126	5.166	71,475,808	-0.17(-3.17%)
Jun 05, 2025	5.215	5.384	5.176	5.335	74,838,264	+0.09(+1.70%)
Jun 04, 2025	5.215	5.265	5.195	5.245	41,163,156	+0.01(+0.19%)
Jun 03, 2025	5.344	5.354	5.215	5.235	47,025,052	-0.09(-1.68%)
Jun 02, 2025	5.474	5.543	5.325	5.325	64,539,856	-0.09(-1.65%)
May 30, 2025	5.434	5.593	5.374	5.414	91,036,024	+0.02(+0.37%)
May 29, 2025	5.305	5.503	5.305	5.394	82,130,808	-0.06(-1.09%)
May 28, 2025	5.354	5.474	5.315	5.454	55,159,972	+0.09(+1.67%)
May 27, 2025	5.513	5.563	5.354	5.364	52,825,112	-0.35(-6.09%)
May 23, 2025	5.811	5.821	5.633	5.712	100,739,784	+0.13(+2.31%)
May 22, 2025	5.603	5.643	5.484	5.583	89,899,920	+0.00(+0.00%)
May 21, 2025	5.444	5.623	5.335	5.583	97,760,408	+0.27(+5.05%)
May 20, 2025	5.325	5.414	5.285	5.315	50,763,700	+0.06(+1.13%)
May 19, 2025	5.454	5.454	5.245	5.255	60,735,632	-0.02(-0.38%)
May 16, 2025	5.364	5.414	5.275	5.275	49,459,292	-0.10(-1.85%)
May 15, 2025	5.503	5.523	5.364	5.374	63,088,348	-0.08(-1.46%)
May 14, 2025	5.454	5.513	5.414	5.454	63,483,684	-0.01(-0.18%)
May 13, 2025	5.563	5.593	5.404	5.464	60,093,388	-0.12(-2.14%)
May 12, 2025	5.623	5.782	5.583	5.583	85,417,424	-0.61(-9.79%)
May 09, 2025	6.119	6.248	6.090	6.189	69,998,824	+0.03(+0.48%)
May 08, 2025	6.149	6.273	5.980	6.159	83,157,664	-0.13(-2.05%)
May 07, 2025	6.328	6.467	6.199	6.288	81,865,912	-0.07(-1.09%)
May 06, 2025	6.388	6.427	6.219	6.358	80,005,360	+0.16(+2.56%)
May 05, 2025	6.239	6.268	6.109	6.199	62,270,696	+0.10(+1.63%)
May 02, 2025	6.169	6.248	6.040	6.099	81,807,720	-0.28(-4.36%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices