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 1X ETF (NY:SPDN)

9.530 +0.010 (+0.11%)

Official Closing Price Updated: 8:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	9.500	9.540	9.490	9.530	45,065,416	+0.01(+0.11%)
Apr 09, 2026	9.590	9.610	9.500	9.520	74,031,624	-0.06(-0.63%)
Apr 08, 2026	9.560	9.640	9.550	9.580	87,732,280	-0.24(-2.44%)
Apr 07, 2026	9.860	9.940	9.810	9.820	125,115,896	+0.00(+0.00%)
Apr 06, 2026	9.870	9.870	9.815	9.820	102,279,920	-0.05(-0.51%)
Apr 02, 2026	10.01	10.03	9.831	9.870	125,256,488	+0.01(+0.10%)
Apr 01, 2026	9.880	9.900	9.810	9.860	90,515,984	-0.09(-0.90%)
Mar 31, 2026	10.12	10.14	9.920	9.950	177,446,080	-0.28(-2.74%)
Mar 30, 2026	10.11	10.28	10.10	10.23	104,668,544	+0.03(+0.29%)
Mar 27, 2026	10.07	10.22	10.07	10.20	125,439,104	+0.18(+1.80%)
Mar 26, 2026	9.920	10.03	9.870	10.02	128,211,440	+0.17(+1.73%)
Mar 25, 2026	9.810	9.889	9.780	9.850	114,449,136	-0.05(-0.51%)
Mar 24, 2026	9.930	9.950	9.840	9.900	137,457,936	-0.01(-0.10%)
Mar 23, 2026	9.870	9.940	9.800	9.910	136,458,016	-0.12(-1.20%)
Mar 20, 2026	9.900	10.08	9.895	10.03	131,740,352	+0.16(+1.62%)
Mar 19, 2026	9.920	9.940	9.825	9.870	129,446,384	+0.02(+0.20%)
Mar 18, 2026	9.740	9.850	9.720	9.850	92,231,520	+0.15(+1.55%)
Mar 17, 2026	9.680	9.720	9.650	9.700	85,757,096	-0.02(-0.21%)
Mar 16, 2026	9.740	9.760	9.680	9.720	90,151,888	-0.11(-1.12%)
Mar 13, 2026	9.720	9.840	9.680	9.830	148,622,112	+0.06(+0.61%)
Mar 12, 2026	9.700	9.770	9.680	9.770	175,125,616	+0.16(+1.66%)
Mar 11, 2026	9.600	9.660	9.565	9.610	141,028,144	+0.00(+0.00%)
Mar 10, 2026	9.590	9.640	9.510	9.610	96,810,224	+0.02(+0.21%)
Mar 09, 2026	9.760	9.820	9.560	9.590	92,138,048	-0.08(-0.83%)
Mar 06, 2026	9.660	9.710	9.620	9.670	124,356,128	+0.14(+1.47%)
Mar 05, 2026	9.530	9.620	9.480	9.530	90,478,808	+0.05(+0.53%)
Mar 04, 2026	9.530	9.560	9.460	9.480	41,289,716	-0.08(-0.84%)
Mar 03, 2026	9.630	9.700	9.520	9.560	59,759,600	+0.10(+1.06%)
Mar 02, 2026	9.570	9.580	9.430	9.460	30,403,620	+0.00(+0.00%)
Feb 27, 2026	9.510	9.530	9.460	9.460	40,963,944	+0.04(+0.42%)
Feb 26, 2026	9.360	9.490	9.360	9.420	35,267,400	+0.06(+0.64%)
Feb 25, 2026	9.410	9.410	9.350	9.360	9,966,378	-0.08(-0.85%)
Feb 24, 2026	9.520	9.543	9.430	9.440	26,502,308	-0.08(-0.84%)
Feb 23, 2026	9.440	9.540	9.400	9.520	29,566,282	+0.11(+1.17%)
Feb 20, 2026	9.510	9.515	9.401	9.410	54,276,984	-0.06(-0.63%)
Feb 19, 2026	9.490	9.520	9.450	9.470	41,364,380	+0.03(+0.32%)
Feb 18, 2026	9.480	9.493	9.400	9.440	33,487,640	-0.06(-0.63%)
Feb 17, 2026	9.530	9.590	9.463	9.500	53,679,860	-0.01(-0.11%)
Feb 13, 2026	9.510	9.570	9.440	9.510	49,030,168	+0.01(+0.11%)
Feb 12, 2026	9.330	9.516	9.320	9.500	48,253,240	+0.15(+1.60%)
Feb 11, 2026	9.300	9.395	9.290	9.350	40,154,076	-0.01(-0.11%)
Feb 10, 2026	9.320	9.360	9.290	9.360	24,081,358	+0.03(+0.32%)
Feb 09, 2026	9.390	9.410	9.300	9.330	18,655,042	-0.04(-0.43%)
Feb 06, 2026	9.510	9.510	9.350	9.370	35,176,948	-0.18(-1.88%)
Feb 05, 2026	9.510	9.576	9.470	9.550	71,400,784	+0.11(+1.17%)
Feb 04, 2026	9.380	9.490	9.360	9.440	58,922,816	+0.05(+0.53%)
Feb 03, 2026	9.290	9.455	9.280	9.390	37,682,648	+0.08(+0.86%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices