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 )

20.36 +0.13 (+0.64%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Jun 30, 2020 1177 1211 1095 1118 8,419 -59.72(-5.07%)
Jun 29, 2020 1272 1301 1161 1177 14,509 -110.24(-8.56%)
Jun 26, 2020 1199 1309 1190 1288 16,383 +119.43(+10.22%)
Jun 25, 2020 1301 1309 1164 1168 16,683 -78.09(-6.27%)
Jun 24, 2020 1109 1275 1107 1246 23,325 +183.74(+17.29%)
Jun 23, 2020 1041 1079 1021 1063 5,866 -26.03(-2.39%)
Jun 22, 2020 1095 1139 1070 1089 8,226 +7.66(+0.71%)
Jun 19, 2020 963.10 1109 950.85 1081 12,119 +53.59(+5.22%)
Jun 18, 2020 1084 1093 979.94 1027 6,711 -4.60(-0.45%)
Jun 17, 2020 967.69 1037 961.57 1032 9,369 +76.56(+8.01%)
Jun 16, 2020 858.98 1035 852.85 955.44 14,769 -87.28(-8.37%)
Jun 15, 2020 1239 1256 1015 1043 12,387 -35.21(-3.27%)
Jun 12, 2020 1055 1226 1014 1078 21,370 -183.74(-14.56%)
Jun 11, 2020 1225 1275 1113 1262 24,592 +298.57(+31.00%)
Jun 10, 2020 832.95 967.69 832.95 963.10 13,829 +137.80(+16.70%)
Jun 09, 2020 848.26 858.98 800.79 825.29 7,953 +90.34(+12.29%)
Jun 08, 2020 793.14 820.70 734.95 734.95 9,025 -157.71(-17.67%)
Jun 05, 2020 860.51 903.38 797.75 892.66 11,277 -195.99(-18.00%)
Jun 04, 2020 1193 1248 1081 1089 9,743 -101.06(-8.49%)
Jun 03, 2020 1320 1320 1164 1190 7,160 -218.95(-15.54%)
Jun 02, 2020 1461 1482 1406 1409 3,005 -108.71(-7.16%)
Jun 01, 2020 1681 1681 1501 1517 3,110 -140.87(-8.50%)
May 29, 2020 1675 1718 1594 1658 5,921 +99.53(+6.39%)
May 28, 2020 1381 1582 1378 1559 3,542 +140.86(+9.93%)
May 27, 2020 1501 1623 1403 1418 4,640 -219.18(-13.39%)
May 26, 2020 1802 1802 1566 1637 4,962 -404.00(-19.79%)
May 22, 2020 2021 2142 2010 2041 1,341 +45.94(+2.30%)
May 21, 2020 2043 2094 1923 1995 2,724 -22.97(-1.14%)
May 20, 2020 2015 2079 1977 2018 4,146 -194.46(-8.79%)
May 19, 2020 2113 2237 2049 2213 4,380 +143.93(+6.96%)
May 18, 2020 2424 2425 2010 2069 5,217 -779.36(-27.37%)
May 15, 2020 3007 3013 2807 2848 1,477 +15.32(+0.54%)
May 14, 2020 3277 3367 2833 2833 2,398 -185.27(-6.14%)
May 13, 2020 2877 3122 2787 3018 2,035 +286.32(+10.48%)
May 12, 2020 2480 2739 2465 2732 1,187 +211.30(+8.38%)
May 11, 2020 2582 2592 2464 2520 1,646 +101.06(+4.18%)
May 08, 2020 2554 2602 2415 2419 1,910 -307.76(-11.29%)
May 07, 2020 2771 2771 2591 2727 1,487 -171.49(-5.92%)
May 06, 2020 2756 2915 2710 2898 721 +44.40(+1.56%)
May 05, 2020 2611 2883 2603 2854 1,043 -39.81(-1.38%)
May 04, 2020 3355 3355 2894 2894 2,428 -38.28(-1.31%)
May 01, 2020 2817 3007 2765 2932 1,907 +384.32(+15.08%)
Apr 30, 2020 2419 2581 2419 2548 714 +195.99(+8.33%)
Apr 29, 2020 2603 2646 2335 2352 1,743 -460.88(-16.39%)
Apr 28, 2020 2756 2931 2663 2813 1,240 -171.49(-5.75%)
Apr 27, 2020 3226 3230 2936 2984 982 -290.92(-8.88%)
Apr 24, 2020 3324 3492 3222 3275 799 -197.52(-5.69%)
Apr 23, 2020 3473 3520 3274 3473 1,092 -33.68(-0.96%)
Apr 22, 2020 3598 3828 3422 3506 1,008 -418.01(-10.65%)
Apr 21, 2020 3790 3978 3715 3924 1,231 +385.85(+10.90%)
Apr 20, 2020 3640 3650 3318 3538 1,435 +186.80(+5.57%)
Apr 17, 2020 3355 3656 3303 3352 1,658 -499.15(-12.96%)
Apr 16, 2020 3721 4009 3721 3851 1,321 +99.52(+2.65%)
Apr 15, 2020 4094 4094 3699 3751 1,828 +427.20(+12.85%)
Apr 14, 2020 3369 3506 3231 3324 877 -249.58(-6.98%)
Apr 13, 2020 3499 3771 3445 3574 1,137 +160.77(+4.71%)
Apr 09, 2020 3369 3604 3062 3413 1,162 -166.33(-4.65%)
Apr 08, 2020 4208 4208 3523 3579 1,515 -640.59(-15.18%)
Apr 07, 2020 3744 4234 3567 4220 2,019 -313.89(-6.92%)
Apr 06, 2020 5374 5512 4440 4534 1,880 -1783.79(-28.24%)
Apr 03, 2020 6278 6495 5746 6318 785 +390.44(+6.59%)
Apr 02, 2020 6661 6875 5436 5927 854 -382.78(-6.07%)
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.