Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

S&P 500 Bull 2X ETF Direxion (NY: SPUU )

124.65 -0.43 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 16, 2024 125.30 125.60 124.65 124.65 18,772 -0.43(-0.34%)
May 15, 2024 123.35 125.22 123.35 125.08 18,352 +2.75(+2.25%)
May 14, 2024 121.35 122.33 121.09 122.33 6,222 +1.36(+1.13%)
May 13, 2024 121.85 121.85 120.94 120.97 8,009 -0.11(-0.09%)
May 10, 2024 121.48 121.75 120.71 121.08 9,310 +0.45(+0.37%)
May 09, 2024 119.58 120.67 119.38 120.63 9,597 +1.17(+0.98%)
May 08, 2024 118.69 119.60 118.69 119.46 10,817 -0.11(-0.09%)
May 07, 2024 119.65 119.94 119.47 119.57 5,914 +0.51(+0.43%)
May 06, 2024 117.87 119.05 117.87 119.05 12,937 +2.28(+1.95%)
May 03, 2024 116.70 116.86 115.72 116.77 6,825 +2.81(+2.47%)
May 02, 2024 113.58 114.21 112.40 113.96 10,258 +1.86(+1.66%)
May 01, 2024 112.38 115.24 111.82 112.10 18,844 -1.01(-0.89%)
Apr 30, 2024 115.87 115.87 113.11 113.11 10,792 -3.24(-2.78%)
Apr 29, 2024 116.39 116.68 115.86 116.34 12,447 +0.71(+0.62%)
Apr 26, 2024 114.76 116.25 114.61 115.63 16,250 +2.29(+2.02%)
Apr 25, 2024 111.51 113.73 110.88 113.34 28,178 -1.09(-0.95%)
Apr 24, 2024 115.18 115.18 113.44 114.43 12,280 -0.09(-0.08%)
Apr 23, 2024 112.76 114.66 112.76 114.52 16,880 +2.91(+2.61%)
Apr 22, 2024 111.04 113.01 110.00 111.61 23,454 +1.63(+1.48%)
Apr 19, 2024 111.71 112.21 109.44 109.98 20,232 -1.94(-1.73%)
Apr 18, 2024 112.87 113.92 111.53 111.92 22,797 -0.71(-0.63%)
Apr 17, 2024 114.94 114.94 112.00 112.63 20,887 -1.55(-1.36%)
Apr 16, 2024 114.40 114.88 113.46 114.18 14,881 -0.27(-0.24%)
Apr 15, 2024 119.18 119.22 113.91 114.45 26,398 -2.75(-2.35%)
Apr 12, 2024 119.08 119.29 116.55 117.20 25,101 -3.47(-2.88%)
Apr 11, 2024 119.53 121.25 118.40 120.67 17,779 +1.58(+1.33%)
Apr 10, 2024 118.46 119.25 118.06 119.09 20,317 -1.83(-1.52%)
Apr 09, 2024 121.85 121.85 119.04 120.92 13,325 +0.00(+0.00%)
Apr 08, 2024 121.25 121.27 120.83 120.92 5,594 +0.00(+0.00%)
Apr 05, 2024 119.04 121.50 119.04 120.92 18,546 +2.44(+2.06%)
Apr 04, 2024 123.36 123.49 118.46 118.48 17,888 -3.08(-2.53%)
Apr 03, 2024 120.82 122.03 120.76 121.56 28,921 +0.30(+0.25%)
Apr 02, 2024 120.97 121.26 120.16 121.26 12,381 -1.61(-1.31%)
Apr 01, 2024 123.57 123.75 122.36 122.87 12,602 -0.43(-0.35%)
Mar 28, 2024 123.13 123.88 123.13 123.30 8,480 +0.09(+0.07%)
Mar 27, 2024 122.29 123.22 121.67 123.21 8,358 +1.88(+1.55%)
Mar 26, 2024 122.52 122.63 121.23 121.33 34,750 -0.52(-0.42%)
Mar 25, 2024 121.87 122.32 121.84 121.85 24,098 -0.83(-0.68%)
Mar 22, 2024 122.93 123.10 122.59 122.68 6,789 -0.48(-0.39%)
Mar 21, 2024 123.57 123.85 123.10 123.16 12,858 +1.17(+0.96%)
Mar 20, 2024 119.86 122.23 119.86 121.99 22,962 +1.88(+1.57%)
Mar 19, 2024 118.38 120.11 117.97 120.11 14,375 +1.31(+1.10%)
Mar 18, 2024 119.56 119.85 118.59 118.80 17,953 +1.56(+1.33%)
Mar 15, 2024 117.52 117.92 117.07 117.24 33,767 -1.75(-1.47%)
Mar 14, 2024 119.93 119.93 117.83 118.99 11,964 -0.63(-0.53%)
Mar 13, 2024 120.14 120.14 119.08 119.62 13,160 -0.56(-0.47%)
Mar 12, 2024 118.47 120.19 117.29 120.18 16,398 +2.70(+2.29%)
Mar 11, 2024 117.14 117.66 116.76 117.48 15,494 -0.34(-0.29%)
Mar 08, 2024 119.46 120.61 117.42 117.82 27,784 -1.46(-1.22%)
Mar 07, 2024 118.44 119.62 118.04 119.28 25,485 +2.35(+2.01%)
Mar 06, 2024 117.28 117.79 116.39 116.92 23,152 +1.12(+0.97%)
Mar 05, 2024 116.84 117.04 114.68 115.80 21,487 -2.33(-1.97%)
Mar 04, 2024 118.00 118.98 118.00 118.13 17,256 -0.26(-0.22%)
Mar 01, 2024 116.62 118.51 116.47 118.39 39,040 +2.17(+1.87%)
Feb 29, 2024 116.27 116.96 115.63 116.22 16,806 +0.96(+0.83%)
Feb 28, 2024 115.04 115.49 114.99 115.26 11,932 -0.54(-0.47%)
Feb 27, 2024 115.30 115.80 115.00 115.80 15,710 +0.40(+0.35%)
Feb 26, 2024 116.44 116.44 115.40 115.40 8,144 -1.04(-0.90%)
Feb 23, 2024 116.89 117.19 116.19 116.44 8,838 +0.36(+0.31%)
Feb 22, 2024 114.58 116.42 114.15 116.08 21,123 +4.60(+4.13%)
Feb 21, 2024 110.75 111.48 110.23 111.48 10,411 +0.13(+0.11%)
Feb 20, 2024 111.80 111.80 110.43 111.36 13,044 -1.28(-1.14%)
Feb 16, 2024 113.62 114.09 112.54 112.64 20,426 -1.09(-0.95%)
Feb 15, 2024 112.59 113.73 112.38 113.72 16,318 +1.22(+1.09%)
Feb 14, 2024 111.47 112.50 110.53 112.50 23,415 +2.22(+2.01%)
Feb 13, 2024 110.48 110.98 108.80 110.28 24,714 -3.13(-2.76%)
Feb 12, 2024 113.51 114.49 113.20 113.41 10,991 -0.10(-0.09%)
Feb 09, 2024 112.52 113.71 112.52 113.51 12,886 +1.11(+0.98%)
Feb 08, 2024 112.11 112.40 111.91 112.40 19,646 +0.17(+0.15%)
Feb 07, 2024 111.46 112.32 111.15 112.23 13,506 +1.94(+1.76%)
Feb 06, 2024 110.24 110.30 109.61 110.30 10,277 +0.46(+0.42%)
Feb 05, 2024 110.34 110.45 108.96 109.84 15,111 -0.72(-0.65%)
Feb 02, 2024 108.52 111.21 108.52 110.56 31,345 +2.38(+2.20%)
Feb 01, 2024 106.42 108.30 106.29 108.18 28,906 +2.19(+2.07%)
Jan 31, 2024 108.17 108.25 105.93 105.99 20,711 -3.17(-2.91%)
Jan 30, 2024 109.31 109.47 108.90 109.16 9,128 -0.24(-0.22%)
Jan 29, 2024 107.87 109.40 107.72 109.40 17,570 +1.70(+1.58%)
Jan 26, 2024 107.77 108.32 107.45 107.70 8,911 -0.12(-0.11%)
Jan 25, 2024 107.78 108.07 107.02 107.82 26,212 +0.90(+0.84%)
Jan 24, 2024 107.95 108.31 106.75 106.92 21,234 +0.20(+0.19%)
Jan 23, 2024 106.30 106.77 105.82 106.72 20,196 +0.59(+0.55%)
Jan 22, 2024 106.36 106.82 105.91 106.13 23,942 +0.47(+0.44%)
Jan 19, 2024 103.61 105.75 103.38 105.66 45,212 +2.55(+2.47%)
Jan 18, 2024 102.01 103.31 101.46 103.11 24,995 +1.63(+1.61%)
Jan 17, 2024 101.14 101.49 100.60 101.48 17,546 -1.01(-0.99%)
Jan 16, 2024 102.65 103.10 102.06 102.50 19,470 -0.82(-0.79%)
Jan 12, 2024 104.06 104.06 102.81 103.32 4,151 +0.13(+0.13%)
Jan 11, 2024 103.30 103.41 101.63 103.19 32,805 -0.26(-0.25%)
Jan 10, 2024 102.33 103.69 102.32 103.44 18,346 +1.29(+1.26%)
Jan 09, 2024 101.31 102.27 101.31 102.16 11,656 -0.33(-0.32%)
Jan 08, 2024 99.92 102.49 99.92 102.49 31,417 +2.75(+2.75%)
Jan 05, 2024 99.80 100.67 99.18 99.74 20,609 +0.30(+0.31%)
Jan 04, 2024 99.90 100.96 99.44 99.44 20,710 -0.64(-0.64%)
Jan 03, 2024 100.84 101.13 99.86 100.08 32,907 -1.64(-1.61%)
Jan 02, 2024 101.65 102.17 100.91 101.72 35,745 -1.29(-1.26%)
Dec 29, 2023 103.56 103.74 102.26 103.02 30,066 -0.64(-0.62%)
Dec 28, 2023 103.73 103.94 103.39 103.65 21,183 +0.06(+0.06%)
Dec 27, 2023 103.15 103.68 102.96 103.59 53,670 +0.42(+0.41%)
Dec 26, 2023 102.61 103.62 102.61 103.18 91,072 +0.77(+0.75%)
Dec 22, 2023 102.53 103.12 101.65 102.41 27,064 +0.35(+0.34%)
Dec 21, 2023 101.47 102.06 100.50 102.06 23,712 +1.87(+1.86%)
Dec 20, 2023 102.64 103.44 100.15 100.19 43,702 -2.76(-2.68%)
Dec 19, 2023 102.27 102.95 102.27 102.95 18,583 +1.10(+1.08%)
Dec 18, 2023 101.39 102.21 101.39 101.85 18,812 +1.11(+1.11%)
Dec 15, 2023 100.84 101.24 100.42 100.74 47,033 -0.16(-0.16%)
Dec 14, 2023 101.35 101.84 100.03 100.90 33,621 +0.47(+0.47%)
Dec 13, 2023 97.98 100.45 97.84 100.42 23,002 +2.65(+2.71%)
Dec 12, 2023 96.79 97.78 96.32 97.78 10,782 +0.79(+0.81%)
Dec 11, 2023 96.02 96.99 96.02 96.99 8,747 +0.78(+0.81%)
Dec 08, 2023 95.16 96.39 95.16 96.21 22,557 +0.81(+0.85%)
Dec 07, 2023 94.90 95.58 94.75 95.41 14,463 +1.41(+1.50%)
Dec 06, 2023 95.75 95.75 93.87 94.00 12,458 -0.71(-0.75%)
Dec 05, 2023 94.21 95.13 94.21 94.70 13,467 -0.14(-0.15%)
Dec 04, 2023 94.37 94.95 93.89 94.84 19,163 -0.97(-1.02%)
Dec 01, 2023 94.48 95.93 94.44 95.82 37,222 +1.04(+1.10%)
Nov 30, 2023 94.43 94.77 93.55 94.77 15,847 +0.69(+0.73%)
Nov 29, 2023 95.19 95.48 94.04 94.09 17,011 -0.17(-0.18%)
Nov 28, 2023 93.72 94.76 93.68 94.25 9,779 +0.16(+0.17%)
Nov 27, 2023 94.18 94.46 93.93 94.10 9,224 -0.34(-0.36%)
Nov 24, 2023 94.36 94.44 94.29 94.43 3,681 +0.01(+0.01%)
Nov 22, 2023 94.58 94.78 93.89 94.42 30,043 +0.72(+0.76%)
Nov 21, 2023 93.63 93.74 93.17 93.71 12,613 -0.37(-0.39%)
Nov 20, 2023 93.04 94.40 92.90 94.08 20,662 +1.40(+1.51%)
Nov 17, 2023 92.20 92.92 92.20 92.68 17,902 +0.29(+0.32%)
Nov 16, 2023 92.11 92.41 91.64 92.38 14,870 +0.06(+0.06%)
Nov 15, 2023 92.50 92.90 92.21 92.33 27,967 +0.48(+0.53%)
Nov 14, 2023 90.98 92.45 90.94 91.84 31,731 +3.34(+3.77%)
Nov 13, 2023 88.08 88.83 87.82 88.50 13,557 -0.16(-0.18%)
Nov 10, 2023 86.80 88.72 86.37 88.67 22,544 +2.68(+3.12%)
Nov 09, 2023 87.85 87.85 85.88 85.98 25,166 -1.49(-1.70%)
Nov 08, 2023 87.58 87.72 86.48 87.47 25,226 +0.29(+0.33%)
Nov 07, 2023 86.85 87.53 86.52 87.19 17,049 +0.51(+0.59%)
Nov 06, 2023 86.78 86.96 86.33 86.67 11,900 +0.23(+0.27%)
Nov 03, 2023 85.87 86.98 85.86 86.44 28,849 +1.53(+1.80%)
Nov 02, 2023 83.34 84.94 83.34 84.91 29,549 +3.12(+3.82%)
Nov 01, 2023 80.53 82.03 80.39 81.78 27,620 +1.59(+1.98%)
Oct 31, 2023 79.39 80.20 78.84 80.20 12,999 +1.08(+1.36%)
Oct 30, 2023 78.41 79.39 78.09 79.12 29,897 +1.81(+2.34%)
Oct 27, 2023 78.28 78.50 76.88 77.31 24,183 -0.85(-1.08%)
Oct 26, 2023 79.53 79.79 77.75 78.15 66,912 -1.89(-2.36%)
Oct 25, 2023 81.15 81.37 79.85 80.04 192,727 -2.44(-2.95%)
Oct 24, 2023 82.02 82.52 81.38 82.48 42,534 +1.24(+1.53%)
Oct 23, 2023 80.82 82.68 80.22 81.24 627,688 -0.25(-0.31%)
Oct 20, 2023 83.30 83.43 81.44 81.48 50,196 -2.12(-2.53%)
Oct 19, 2023 85.29 85.74 83.39 83.60 21,549 -1.55(-1.82%)
Oct 18, 2023 86.78 86.78 84.76 85.15 43,701 -2.19(-2.50%)
Oct 17, 2023 86.25 88.02 86.25 87.34 12,707 -0.15(-0.17%)
Oct 16, 2023 86.62 87.81 86.62 87.49 349,442 +1.77(+2.07%)
Oct 13, 2023 87.45 87.61 85.34 85.72 3,806 -0.84(-0.97%)
Oct 12, 2023 87.88 87.92 85.61 86.56 14,223 -1.19(-1.36%)
Oct 11, 2023 87.61 87.79 86.48 87.75 19,869 +0.79(+0.90%)
Oct 10, 2023 86.38 87.95 86.26 86.96 18,399 +0.92(+1.06%)
Oct 09, 2023 84.35 86.30 84.35 86.05 38,148 +1.07(+1.26%)
Oct 06, 2023 82.12 85.65 81.62 84.98 178,758 +1.87(+2.25%)
Oct 05, 2023 83.06 83.38 82.11 83.11 162,400 -0.28(-0.33%)
Oct 04, 2023 82.52 83.41 81.62 83.38 24,667 +1.52(+1.85%)
Oct 03, 2023 83.51 83.94 81.60 81.86 16,147 -2.37(-2.82%)
Oct 02, 2023 83.98 84.70 83.22 84.24 17,879 -0.04(-0.05%)
Sep 29, 2023 86.04 86.04 83.91 84.28 18,387 -0.52(-0.62%)
Sep 28, 2023 83.67 85.33 83.56 84.80 18,657 +0.90(+1.07%)
Sep 27, 2023 84.45 84.47 82.56 83.90 34,128 +0.06(+0.07%)
Sep 26, 2023 84.42 84.66 83.65 83.84 25,679 -2.55(-2.95%)
Sep 25, 2023 85.18 86.39 85.66 86.39 17,727 +0.67(+0.79%)
Sep 22, 2023 86.44 86.89 85.71 85.71 5,429 -0.48(-0.56%)
Sep 21, 2023 87.23 87.50 86.19 86.19 7,046 -2.88(-3.23%)
Sep 20, 2023 91.12 91.20 89.07 89.07 16,324 -1.75(-1.92%)
Sep 19, 2023 90.78 90.90 89.84 90.82 21,024 -0.28(-0.31%)
Sep 18, 2023 90.94 91.46 90.94 91.10 3,390 +0.05(+0.06%)
Sep 15, 2023 92.67 92.67 90.98 91.05 21,324 -2.33(-2.50%)
Sep 14, 2023 92.82 93.64 92.35 93.38 48,998 +1.54(+1.68%)
Sep 13, 2023 91.96 92.25 91.48 91.84 19,068 +0.23(+0.26%)
Sep 12, 2023 91.62 92.24 91.51 91.61 6,746 -0.95(-1.02%)
Sep 11, 2023 92.55 92.68 91.92 92.55 4,103 +1.20(+1.32%)
Sep 08, 2023 91.51 92.03 91.24 91.35 11,308 +0.16(+0.18%)
Sep 07, 2023 90.53 91.45 90.38 91.19 16,859 -0.67(-0.73%)
Sep 06, 2023 92.69 92.69 91.01 91.86 39,123 -1.30(-1.39%)
Sep 05, 2023 93.29 93.68 93.16 93.16 48,047 -0.76(-0.81%)
Sep 01, 2023 94.73 94.76 93.46 93.92 40,393 +0.16(+0.17%)
Aug 31, 2023 94.48 94.52 93.75 93.76 11,707 -0.23(-0.24%)
Aug 30, 2023 93.29 94.07 93.29 93.99 41,956 +0.89(+0.96%)
Aug 29, 2023 91.45 93.10 91.45 93.10 25,699 +2.56(+2.82%)
Aug 28, 2023 90.32 90.60 89.90 90.54 13,703 +1.11(+1.24%)
Aug 25, 2023 89.06 89.92 87.70 89.43 24,485 +0.87(+0.98%)
Aug 24, 2023 91.29 91.50 88.56 88.56 33,386 -2.16(-2.38%)
Aug 23, 2023 89.21 91.02 89.21 90.72 65,308 +1.98(+2.23%)
Aug 22, 2023 90.03 90.03 88.68 88.75 21,525 -0.58(-0.64%)
Aug 21, 2023 88.64 89.60 87.82 89.32 35,821 +1.36(+1.55%)
Aug 18, 2023 86.96 88.50 86.92 87.96 34,991 -0.34(-0.38%)
Aug 17, 2023 90.24 90.24 88.17 88.30 81,147 -1.33(-1.48%)
Aug 16, 2023 90.84 91.29 89.60 89.63 96,717 -1.32(-1.45%)
Aug 15, 2023 92.28 92.45 90.78 90.95 12,548 -2.08(-2.24%)
Aug 14, 2023 91.65 93.03 91.65 93.03 6,338 +0.96(+1.05%)
Aug 11, 2023 91.70 92.47 91.61 92.07 3,354 -0.18(-0.19%)
Aug 10, 2023 93.37 94.43 91.95 92.25 63,062 -0.00(-0.00%)
Aug 09, 2023 93.33 93.44 91.91 92.25 13,201 -1.28(-1.37%)
Aug 08, 2023 92.75 93.61 92.09 93.53 9,007 -0.76(-0.81%)
Aug 07, 2023 93.46 94.30 93.42 94.29 4,347 +1.71(+1.85%)
Aug 04, 2023 94.37 95.16 92.58 92.58 33,090 -1.14(-1.21%)
Aug 03, 2023 93.73 94.35 93.46 93.72 14,657 -0.53(-0.56%)
Aug 02, 2023 95.40 95.43 94.18 94.25 69,054 -2.65(-2.74%)
Aug 01, 2023 96.95 97.00 96.64 96.90 7,914 -0.53(-0.54%)
Jul 31, 2023 97.36 97.44 96.87 97.42 10,844 +0.32(+0.33%)
Jul 28, 2023 96.63 97.30 96.37 97.10 7,289 +1.93(+2.03%)
Jul 27, 2023 98.03 98.18 95.12 95.17 17,964 -1.41(-1.46%)
Jul 26, 2023 96.11 97.07 95.97 96.58 10,345 -0.01(-0.01%)
Jul 25, 2023 95.88 97.05 95.88 96.59 5,620 +0.62(+0.65%)
Jul 24, 2023 95.67 96.15 95.54 95.97 8,814 +0.64(+0.67%)
Jul 21, 2023 95.47 95.87 95.33 95.33 7,620 +0.11(+0.12%)
Jul 20, 2023 96.14 96.34 95.05 95.22 11,682 -1.29(-1.34%)
Jul 19, 2023 96.51 97.02 96.27 96.51 9,602 +0.40(+0.41%)
Jul 18, 2023 94.81 96.34 94.74 96.11 14,259 +1.39(+1.47%)
Jul 17, 2023 94.06 95.02 94.06 94.72 15,633 +0.70(+0.74%)
Jul 14, 2023 94.64 95.02 93.98 94.02 7,230 -0.27(-0.29%)
Jul 13, 2023 93.55 94.43 93.49 94.29 19,637 +1.49(+1.60%)
Jul 12, 2023 92.94 93.41 92.52 92.81 14,445 +1.41(+1.54%)
Jul 11, 2023 90.50 91.49 90.50 91.40 4,885 +1.20(+1.33%)
Jul 10, 2023 89.64 90.20 89.50 90.20 6,435 +0.37(+0.41%)
Jul 07, 2023 90.22 91.45 89.71 89.83 12,966 -0.49(-0.54%)
Jul 06, 2023 90.18 90.40 89.31 90.31 89,071 -1.51(-1.64%)
Jul 05, 2023 91.20 91.98 91.20 91.82 7,015 -0.26(-0.28%)
Jul 03, 2023 91.64 92.08 91.64 92.08 9,373 +0.24(+0.26%)
Jun 30, 2023 91.13 92.15 91.13 91.84 22,810 +2.09(+2.33%)
Jun 29, 2023 88.88 89.79 88.88 89.75 13,466 +0.72(+0.81%)
Jun 28, 2023 88.51 89.46 88.42 89.02 54,943 +0.00(+0.00%)
Jun 27, 2023 87.75 89.16 87.34 89.02 6,391 +1.91(+2.20%)
Jun 26, 2023 87.56 88.32 87.11 87.11 579,131 -0.82(-0.93%)
Jun 23, 2023 87.94 88.50 87.72 87.93 4,264 -1.27(-1.43%)
Jun 22, 2023 88.17 89.20 88.10 89.20 15,242 +0.57(+0.64%)
Jun 21, 2023 89.14 89.22 88.48 88.64 27,201 -0.98(-1.10%)
Jun 20, 2023 89.73 89.90 88.70 89.62 15,716 -0.88(-0.97%)
Jun 16, 2023 91.94 91.94 90.48 90.50 61,859 -0.57(-0.63%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.