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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Direxion Daily S&P 500 Bear 1X Shares (NY:SPDN)

9.430 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Nov 3, 2025 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 (%)
Nov 03, 2025 9.400 9.480 9.395 9.430 20,442,490 +0.00(+0.00%)
Oct 31, 2025 9.400 9.480 9.400 9.430 22,343,664 -0.04(-0.42%)
Oct 30, 2025 9.410 9.470 9.380 9.470 28,127,522 +0.11(+1.18%)
Oct 29, 2025 9.350 9.425 9.330 9.360 31,377,352 +0.00(+0.00%)
Oct 28, 2025 9.370 9.395 9.340 9.360 17,019,456 -0.02(-0.21%)
Oct 27, 2025 9.420 9.430 9.380 9.380 7,806,143 -0.12(-1.26%)
Oct 24, 2025 9.510 9.520 9.480 9.500 13,903,971 -0.08(-0.84%)
Oct 23, 2025 9.630 9.630 9.550 9.580 18,707,924 -0.04(-0.42%)
Oct 22, 2025 9.570 9.690 9.570 9.620 37,453,340 +0.05(+0.52%)
Oct 21, 2025 9.570 9.590 9.550 9.570 14,650,318 +0.01(+0.10%)
Oct 20, 2025 9.630 9.630 9.560 9.560 12,140,725 -0.12(-1.24%)
Oct 17, 2025 9.750 9.760 9.650 9.680 36,470,840 -0.04(-0.41%)
Oct 16, 2025 9.630 9.770 9.600 9.720 47,763,828 +0.06(+0.62%)
Oct 15, 2025 9.620 9.740 9.570 9.660 27,970,080 -0.04(-0.41%)
Oct 14, 2025 9.760 9.825 9.640 9.700 24,839,876 +0.03(+0.31%)
Oct 13, 2025 9.720 9.729 9.650 9.670 27,293,466 -0.15(-1.53%)
Oct 10, 2025 9.550 9.830 9.530 9.820 56,903,812 +0.26(+2.72%)
Oct 09, 2025 9.530 9.590 9.521 9.560 20,539,348 +0.02(+0.21%)
Oct 08, 2025 9.580 9.530 9.540 12,238,313 -0.05(-0.52%)
Oct 07, 2025 9.540 9.610 9.530 9.590 18,806,528 +0.05(+0.52%)
Oct 06, 2025 9.540 9.580 9.530 9.540 12,436,536 -0.04(-0.42%)
Oct 03, 2025 9.570 9.600 9.530 9.580 14,430,465 +0.01(+0.10%)
Oct 02, 2025 9.560 9.610 9.550 9.570 11,511,408 -0.01(-0.10%)
Oct 01, 2025 9.660 9.670 9.570 9.580 12,013,053 -0.03(-0.31%)
Sep 30, 2025 9.670 9.685 9.610 9.610 13,088,492 -0.04(-0.41%)
Sep 29, 2025 9.640 9.680 9.630 9.650 7,056,327 -0.03(-0.31%)
Sep 26, 2025 9.700 9.736 9.670 9.680 4,916,928 -0.05(-0.51%)
Sep 25, 2025 9.730 9.780 9.705 9.730 9,137,300 +0.06(+0.62%)
Sep 24, 2025 9.630 9.700 9.630 9.670 5,257,958 +0.03(+0.31%)
Sep 23, 2025 9.590 9.665 9.585 9.640 3,907,866 +0.05(+0.56%)
Sep 22, 2025 9.655 9.655 9.586 9.586 2,990,075 -0.05(-0.51%)
Sep 19, 2025 9.655 9.680 9.621 9.636 4,579,232 -0.03(-0.31%)
Sep 18, 2025 9.675 9.705 9.636 9.665 3,989,020 -0.06(-0.61%)
Sep 17, 2025 9.715 9.789 9.680 9.725 17,002,838 +0.01(+0.10%)
Sep 16, 2025 9.675 9.715 9.675 9.715 2,339,119 +0.03(+0.31%)
Sep 15, 2025 9.705 9.713 9.685 9.685 3,870,186 -0.05(-0.51%)
Sep 12, 2025 9.735 9.744 9.715 9.735 2,115,463 +0.00(+0.00%)
Sep 11, 2025 9.784 9.789 9.715 9.735 3,407,152 -0.07(-0.71%)
Sep 10, 2025 9.784 9.833 9.774 9.804 9,427,128 -0.02(-0.20%)
Sep 09, 2025 9.853 9.883 9.824 9.824 5,119,543 -0.04(-0.40%)
Sep 08, 2025 9.853 9.883 9.834 9.863 10,420,574 -0.01(-0.10%)
Sep 05, 2025 9.804 9.933 9.794 9.873 17,444,458 +0.03(+0.30%)
Sep 04, 2025 9.923 9.932 9.839 9.843 3,309,811 -0.09(-0.90%)
Sep 03, 2025 9.943 9.972 9.913 9.933 5,447,345 -0.05(-0.50%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.