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 (%)
Nov 30, 2020 298.57 326.14 298.57 323.07 12,638 +26.03(+8.76%)
Nov 27, 2020 289.39 298.57 287.86 297.04 5,075 +4.59(+1.57%)
Nov 25, 2020 293.98 301.64 287.86 292.45 12,002 +3.06(+1.06%)
Nov 24, 2020 300.11 306.23 283.26 289.39 19,183 -38.28(-11.68%)
Nov 23, 2020 353.70 356.76 321.54 327.67 21,039 -42.87(-11.57%)
Nov 20, 2020 365.95 372.07 359.82 370.54 8,571 +9.19(+2.54%)
Nov 19, 2020 375.13 387.38 359.82 361.35 12,792 -13.78(-3.67%)
Nov 18, 2020 365.95 375.13 344.51 375.13 19,569 +10.72(+2.94%)
Nov 17, 2020 388.91 396.57 362.88 364.42 14,447 -12.25(-3.25%)
Nov 16, 2020 391.98 395.04 372.07 376.66 23,474 -50.53(-11.83%)
Nov 13, 2020 460.88 465.47 422.60 427.19 16,335 -47.47(-10.00%)
Nov 12, 2020 459.35 488.44 450.16 474.66 14,613 +33.69(+7.64%)
Nov 11, 2020 408.82 448.63 407.29 440.97 8,707 +18.37(+4.35%)
Nov 10, 2020 428.72 434.85 411.88 422.60 14,207 +0.00(+0.00%)
Nov 09, 2020 505.43 513.70 391.84 422.60 42,979 -229.67(-35.21%)
Nov 06, 2020 621.65 658.40 613.99 652.27 9,407 +27.56(+4.41%)
Nov 05, 2020 661.46 667.58 617.05 624.71 15,211 -58.18(-8.52%)
Nov 04, 2020 664.52 716.58 646.15 682.89 11,922 +26.03(+3.96%)
Nov 03, 2020 672.18 673.71 649.21 656.87 13,623 -44.40(-6.33%)
Nov 02, 2020 751.80 767.11 692.08 701.27 16,088 -73.50(-9.49%)
Oct 30, 2020 803.86 831.42 771.72 774.76 8,812 -7.66(-0.98%)
Oct 29, 2020 842.13 868.16 767.11 782.42 10,132 -67.37(-7.93%)
Oct 28, 2020 832.95 854.38 803.86 849.79 18,817 +85.74(+11.22%)
Oct 27, 2020 708.92 764.05 708.92 764.05 9,771 +44.40(+6.17%)
Oct 26, 2020 685.96 742.61 679.83 719.64 23,058 +68.90(+10.59%)
Oct 23, 2020 661.46 670.63 644.62 650.74 6,488 -12.25(-1.85%)
Oct 22, 2020 716.58 721.17 659.93 662.99 8,847 -70.43(-9.60%)
Oct 21, 2020 707.39 733.42 704.48 733.42 6,083 +19.90(+2.79%)
Oct 20, 2020 715.05 719.64 685.96 713.52 10,253 -27.56(-3.72%)
Oct 19, 2020 704.33 744.14 690.55 741.08 6,705 +21.44(+2.98%)
Oct 16, 2020 693.61 725.77 692.08 719.64 3,195 +13.78(+1.95%)
Oct 15, 2020 754.86 762.53 704.33 705.86 6,146 -21.44(-2.95%)
Oct 14, 2020 710.46 727.30 695.14 727.30 9,291 +3.06(+0.42%)
Oct 13, 2020 689.02 728.83 689.02 724.24 10,283 +41.34(+6.05%)
Oct 12, 2020 676.77 696.67 676.77 682.89 6,226 -6.12(-0.89%)
Oct 09, 2020 673.71 695.27 653.80 689.02 12,016 +10.72(+1.58%)
Oct 08, 2020 711.99 715.05 676.77 678.30 14,339 -47.47(-6.54%)
Oct 07, 2020 750.26 753.33 718.11 725.77 14,657 -64.31(-8.14%)
Oct 06, 2020 738.02 793.14 707.39 790.08 18,623 +35.22(+4.67%)
Oct 05, 2020 783.95 787.01 750.26 754.86 8,037 -62.78(-7.68%)
Oct 02, 2020 924.82 929.41 802.33 817.64 10,740 -36.75(-4.30%)
Oct 01, 2020 855.91 880.41 832.87 854.38 7,338 -7.66(-0.89%)
Sep 30, 2020 877.35 879.65 813.81 862.04 7,453 -12.25(-1.40%)
Sep 29, 2020 857.45 900.32 828.35 874.29 5,957 +38.28(+4.58%)
Sep 28, 2020 855.91 869.71 816.11 836.01 5,412 -79.62(-8.70%)
Sep 25, 2020 950.85 981.47 904.15 915.63 3,700 -42.87(-4.47%)
Sep 24, 2020 976.88 1026 907.97 958.50 8,945 +0.00(+0.00%)
Sep 23, 2020 862.04 958.50 842.13 958.50 9,179 +75.03(+8.49%)
Sep 22, 2020 845.20 910.27 843.67 883.48 7,675 +1.53(+0.17%)
Sep 21, 2020 825.29 904.91 825.29 881.95 17,116 +107.18(+13.83%)
Sep 18, 2020 744.14 787.98 737.51 774.76 6,035 +33.69(+4.55%)
Sep 17, 2020 765.58 779.37 731.89 741.08 5,546 +10.72(+1.47%)
Sep 16, 2020 771.70 779.36 695.14 730.36 10,645 -52.06(-6.65%)
Sep 15, 2020 757.92 786.25 750.26 782.42 3,118 +21.44(+2.82%)
Sep 14, 2020 790.08 805.39 754.86 760.98 5,262 -62.78(-7.62%)
Sep 11, 2020 831.42 851.32 813.81 823.76 4,723 -15.31(-1.82%)
Sep 10, 2020 780.89 840.60 757.92 839.07 7,711 +41.34(+5.18%)
Sep 09, 2020 768.64 819.17 768.64 797.73 5,634 -6.12(-0.76%)
Sep 08, 2020 783.95 811.51 774.76 803.86 12,438 +67.37(+9.15%)
Sep 04, 2020 738.02 785.48 714.28 736.49 11,732 -22.97(-3.02%)
Sep 03, 2020 727.30 774.76 682.89 759.45 18,609 +26.03(+3.55%)
Sep 02, 2020 756.39 779.20 725.77 733.42 6,434 -33.68(-4.39%)
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.