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 (%)
Mar 31, 2020 5143 5443 4845 5296 528 +163.83(+3.19%)
Mar 30, 2020 5341 5795 4975 5132 586 +15.31(+0.30%)
Mar 27, 2020 5511 5511 5082 5117 669 +369.03(+7.77%)
Mar 26, 2020 5492 5818 4593 4748 829 -816.12(-14.67%)
Mar 25, 2020 6431 6713 4766 5564 680 -1976.72(-26.21%)
Mar 24, 2020 8680 8680 7043 7541 368 -1645.99(-17.92%)
Mar 23, 2020 8749 9843 8022 9187 678 +481.22(+5.53%)
Mar 20, 2020 7875 9236 6730 8706 246 +390.97(+4.70%)
Mar 19, 2020 9091 10480 7949 8315 313 -1003.44(-10.77%)
Mar 18, 2020 8952 10354 8751 9318 436 +1179.72(+14.50%)
Mar 17, 2020 8414 9801 7072 8138 711 -535.17(-6.17%)
Mar 16, 2020 7379 9477 7379 8674 657 +1965.71(+29.30%)
Mar 13, 2020 8006 9187 6561 6708 873 -2187.36(-24.59%)
Mar 12, 2020 7583 9277 7399 8895 1,405 +2407.55(+37.11%)
Mar 11, 2020 6030 6927 5885 6488 772 +1006.19(+18.36%)
Mar 10, 2020 6068 7291 5127 5482 444 -1259.92(-18.69%)
Mar 09, 2020 6259 8138 5566 6741 822 +1900.12(+39.25%)
Mar 06, 2020 5145 5250 4525 4841 632 +490.35(+11.27%)
Mar 05, 2020 4615 4615 4087 4351 437 +533.30(+13.97%)
Mar 04, 2020 4200 4269 3806 3818 380 -380.73(-9.07%)
Mar 03, 2020 3647 4332 3545 4198 531 +392.84(+10.32%)
Mar 02, 2020 4082 4337 3806 3806 466 -423.33(-10.01%)
Feb 28, 2020 4757 4833 4054 4229 881 +91.97(+2.22%)
Feb 27, 2020 4280 4318 3762 4137 862 +386.33(+10.30%)
Feb 26, 2020 3593 3772 3297 3751 665 -26.25(-0.70%)
Feb 25, 2020 3132 3791 3132 3777 388 +571.40(+17.83%)
Feb 24, 2020 3099 3354 3075 3205 136 +388.13(+13.78%)
Feb 21, 2020 2718 2836 2718 2817 109 +169.78(+6.41%)
Feb 20, 2020 2631 2695 2618 2648 38 +6.66(+0.25%)
Feb 19, 2020 2688 2694 2629 2641 22 -50.71(-1.88%)
Feb 18, 2020 2747 2797 2692 2692 17 -7.41(-0.27%)
Feb 14, 2020 2660 2723 2658 2699 29 +68.61(+2.61%)
Feb 13, 2020 2766 2766 2626 2630 16 +43.64(+1.69%)
Feb 12, 2020 2629 2629 2584 2587 71 -137.48(-5.05%)
Feb 11, 2020 2756 2762 2685 2724 45 -128.62(-4.51%)
Feb 10, 2020 2957 2957 2853 2853 44 -45.20(-1.56%)
Feb 07, 2020 2860 2898 2844 2898 28 +164.65(+6.02%)
Feb 06, 2020 2720 2756 2689 2733 62 -7.83(-0.29%)
Feb 05, 2020 2727 2778 2727 2741 82 -155.33(-5.36%)
Feb 04, 2020 2975 2975 2881 2897 69 -262.88(-8.32%)
Feb 03, 2020 3137 3179 2476 3159 64 -70.65(-2.19%)
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%)
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.