Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 High Beta Bear -3X Direxion (NY: HIBS )

18.93 +0.08 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2020 3103 3571 3103 3230 66 +210.33(+6.97%)
Jan 30, 2020 4519 4519 3020 3020 32 +2.22(+0.07%)
Jan 29, 2020 2951 3018 2919 3018 64 +62.18(+2.10%)
Jan 28, 2020 3089 3089 2938 2955 188 -165.25(-5.30%)
Jan 27, 2020 3182 3182 2852 3121 58 +290.94(+10.28%)
Jan 24, 2020 2690 2921 2690 2830 34 +130.71(+4.84%)
Jan 23, 2020 2810 2812 2699 2699 16 -33.81(-1.24%)
Jan 22, 2020 2683 2733 2667 2733 30 +27.85(+1.03%)
Jan 21, 2020 2674 2705 2651 2705 32 +69.83(+2.65%)
Jan 17, 2020 2654 2664 2635 2635 10 -18.84(-0.71%)
Jan 16, 2020 2671 2672 2654 2654 25 -111.19(-4.02%)
Jan 15, 2020 2737 2781 2730 2765 26 +49.12(+1.81%)
Jan 14, 2020 2728 2737 2679 2716 27 -12.82(-0.47%)
Jan 13, 2020 2777 2777 2729 2729 14 -67.21(-2.40%)
Jan 10, 2020 2724 2796 2723 2796 14 +55.86(+2.04%)
Jan 09, 2020 2781 2781 2735 2740 23 -44.34(-1.59%)
Jan 08, 2020 2778 2846 2749 2785 38 -19.72(-0.70%)
Jan 07, 2020 2870 2872 2804 2804 10 -65.59(-2.29%)
Jan 06, 2020 2968 2968 2870 2870 22 -11.97(-0.42%)
Jan 03, 2020 2877 2883 2877 2882 14 +103.82(+3.74%)
Jan 02, 2020 2883 2883 2778 2778 30 -117.81(-4.07%)
Dec 31, 2019 2963 2963 2895 2896 26 -47.46(-1.61%)
Dec 30, 2019 3008 3035 2879 2943 107 +55.24(+1.91%)
Dec 27, 2019 2853 2902 2853 2888 17 +38.92(+1.37%)
Dec 26, 2019 2855 2855 2849 2849 4 -22.26(-0.78%)
Dec 24, 2019 2863 2871 2863 2871 8 +2.00(+0.07%)
Dec 23, 2019 2918 2927 2858 2869 11 +690.01(+31.66%)
Dec 20, 2019 2192 2192 2179 2179 7 -34.64(-1.56%)
Dec 19, 2019 2214 2214 2214 2214 0 -27.64(-1.23%)
Dec 18, 2019 2262 2262 2242 2242 2 -19.55(-0.86%)
Dec 17, 2019 2261 2261 2261 2261 1 -26.36(-1.15%)
Dec 16, 2019 2265 2288 2249 2288 21 -76.45(-3.23%)
Dec 13, 2019 2318 2364 2264 2364 9 +47.23(+2.04%)
Dec 12, 2019 2367 2397 2317 2317 9 -203.10(-8.06%)
Dec 11, 2019 2531 2531 2520 2520 10 -65.45(-2.53%)
Dec 10, 2019 2612 2612 2547 2585 20 +1.89(+0.07%)
Dec 09, 2019 2544 2583 2544 2583 4 +35.94(+1.41%)
Dec 06, 2019 2547 2547 2547 2547 0 -126.16(-4.72%)
Dec 05, 2019 2661 2684 2661 2674 13 +3.74(+0.14%)
Dec 04, 2019 2948 2948 2647 2670 115 -93.10(-3.37%)
Dec 03, 2019 2782 2841 2763 2763 125 +114.98(+4.34%)
Dec 02, 2019 2627 2648 2627 2648 10 +82.71(+3.22%)
Nov 29, 2019 2543 2565 2543 2565 0 +59.63(+2.38%)
Nov 27, 2019 2537 2537 2506 2506 0 -47.14(-1.85%)
Nov 26, 2019 2557 2557 2553 2553 0 +24.21(+0.96%)
Nov 25, 2019 2662 2662 2529 2529 2 -135.08(-5.07%)
Nov 22, 2019 2672 2672 2664 2664 0 -36.68(-1.36%)
Nov 21, 2019 2700 2700 2700 2700 0 +7.46(+0.28%)
Nov 20, 2019 2727 2727 2693 2693 1 +56.16(+2.13%)
Nov 19, 2019 2341 2637 2341 2637 11 +14.38(+0.55%)
Nov 18, 2019 2858 2858 2603 2622 14 +37.51(+1.45%)
Nov 15, 2019 2617 2617 2581 2585 6 -79.96(-3.00%)
Nov 14, 2019 2830 2830 2661 2665 7 -11.46(-0.43%)
Nov 13, 2019 2676 2676 2676 2676 0 +37.06(+1.40%)
Nov 12, 2019 2628 2639 2628 2639 0 -18.67(-0.70%)
Nov 11, 2019 2681 2681 2646 2658 4 +21.84(+0.83%)
Nov 08, 2019 2698 2698 2636 2636 1 -34.46(-1.29%)
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.