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 ETF Direxion (NY: HIBS )

20.99 +1.52 (+7.81%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Feb 26, 2021 138.96 150.23 136.09 140.78 53,713 +2.34(+1.69%)
Feb 25, 2021 123.54 140.62 123.16 138.43 36,781 +12.85(+10.23%)
Feb 24, 2021 137.68 138.66 125.12 125.58 30,866 -14.29(-10.22%)
Feb 23, 2021 143.65 155.67 138.36 139.87 23,102 -3.86(-2.68%)
Feb 22, 2021 152.57 153.48 137.45 143.72 29,137 -8.62(-5.66%)
Feb 19, 2021 163.38 163.38 150.75 152.34 24,892 -14.89(-8.91%)
Feb 18, 2021 164.06 169.96 161.76 167.24 16,747 +8.01(+5.03%)
Feb 17, 2021 158.84 164.29 157.03 159.22 8,364 +0.45(+0.29%)
Feb 16, 2021 163.84 163.84 156.88 158.77 20,502 -10.66(-6.29%)
Feb 12, 2021 178.05 178.05 169.05 169.43 12,618 -4.99(-2.86%)
Feb 11, 2021 172.76 182.59 170.79 174.42 9,840 +0.76(+0.44%)
Feb 10, 2021 175.48 180.77 171.09 173.66 18,935 -4.31(-2.42%)
Feb 09, 2021 178.50 181.90 175.37 177.97 13,924 +3.48(+1.99%)
Feb 08, 2021 185.61 185.61 174.34 174.50 21,552 -13.99(-7.42%)
Feb 05, 2021 187.88 189.92 183.64 188.48 17,895 -3.55(-1.85%)
Feb 04, 2021 202.85 202.85 191.51 192.04 37,791 -13.76(-6.69%)
Feb 03, 2021 215.09 218.57 204.44 205.80 25,752 -13.76(-6.27%)
Feb 02, 2021 218.50 224.70 213.49 219.56 19,042 -13.61(-5.84%)
Feb 01, 2021 231.88 245.11 229.61 233.16 18,658 -11.64(-4.76%)
Jan 29, 2021 222.66 247.57 220.69 244.81 40,804 +20.41(+9.10%)
Jan 28, 2021 234.30 234.30 218.04 224.39 24,485 -19.20(-7.88%)
Jan 27, 2021 241.93 246.40 229.91 243.60 36,246 +20.79(+9.33%)
Jan 26, 2021 210.10 222.81 204.49 222.81 25,549 +10.96(+5.18%)
Jan 25, 2021 207.16 222.66 207.16 211.84 29,461 +8.32(+4.09%)
Jan 22, 2021 206.48 210.94 201.86 203.53 19,020 +3.55(+1.78%)
Jan 21, 2021 187.95 202.24 187.95 199.97 23,512 +8.24(+4.30%)
Jan 20, 2021 187.50 194.76 187.12 191.73 7,155 -0.38(-0.20%)
Jan 19, 2021 189.16 197.07 189.16 192.11 16,028 -6.35(-3.20%)
Jan 15, 2021 192.79 203.45 191.88 198.46 30,646 +13.76(+7.45%)
Jan 14, 2021 192.79 192.79 180.17 184.70 51,076 -13.16(-6.65%)
Jan 13, 2021 193.62 200.81 193.47 197.86 32,458 +6.20(+3.23%)
Jan 12, 2021 203.98 206.82 191.35 191.66 22,954 -15.65(-7.55%)
Jan 11, 2021 215.32 223.03 206.63 207.31 47,572 +0.15(+0.07%)
Jan 08, 2021 204.13 217.59 201.11 207.16 15,512 +3.02(+1.48%)
Jan 07, 2021 210.18 211.69 198.08 204.13 21,298 -12.10(-5.59%)
Jan 06, 2021 237.40 240.42 211.69 216.23 30,033 -25.70(-10.62%)
Jan 05, 2021 264.62 264.62 237.40 241.93 17,755 -22.68(-8.57%)
Jan 04, 2021 247.98 269.15 243.45 264.62 22,034 +12.10(+4.79%)
Dec 31, 2020 252.52 252.52 252.52 8,305 -1.51(-0.60%)
Dec 30, 2020 261.59 266.11 252.52 254.03 8,305 -13.61(-5.08%)
Dec 29, 2020 258.57 270.66 257.07 267.64 8,681 +6.05(+2.31%)
Dec 28, 2020 257.06 261.59 249.50 261.59 8,128 +0.00(+0.00%)
Dec 24, 2020 257.06 267.64 257.06 261.59 6,675 +1.51(+0.58%)
Dec 23, 2020 275.20 275.20 254.05 260.08 11,619 -19.66(-7.03%)
Dec 22, 2020 263.10 279.74 263.10 279.74 7,943 +9.07(+3.35%)
Dec 21, 2020 285.79 287.30 264.62 270.66 13,870 +7.56(+2.87%)
Dec 18, 2020 258.57 270.32 255.32 263.10 9,342 +7.56(+2.96%)
Dec 17, 2020 254.03 261.59 252.52 255.54 13,752 +0.00(+0.00%)
Dec 16, 2020 251.01 260.08 251.01 255.54 8,345 +1.51(+0.60%)
Dec 15, 2020 261.59 273.69 252.52 254.03 16,670 -18.14(-6.67%)
Dec 14, 2020 241.93 272.18 241.93 272.18 12,559 +15.12(+5.88%)
Dec 11, 2020 252.52 263.10 248.36 257.06 13,057 +12.10(+4.94%)
Dec 10, 2020 260.08 261.59 243.45 244.96 6,997 -9.07(-3.57%)
Dec 09, 2020 243.45 260.08 240.42 254.03 13,032 +3.02(+1.20%)
Dec 08, 2020 260.08 261.59 247.98 251.01 8,655 -4.54(-1.78%)
Dec 07, 2020 251.01 260.08 249.50 255.54 14,319 +7.56(+3.05%)
Dec 04, 2020 266.13 266.13 246.47 247.98 19,927 -25.70(-9.39%)
Dec 03, 2020 294.86 294.86 266.13 273.69 16,118 -18.15(-6.22%)
Dec 02, 2020 314.51 316.03 288.81 291.83 8,606 -15.12(-4.93%)
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.