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 )

24.28 +0.08 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Dec 31, 2020 316.45 316.45 316.45 6,627 -1.89(-0.60%)
Dec 30, 2020 327.82 333.48 316.45 318.34 6,627 -17.05(-5.08%)
Dec 29, 2020 324.03 339.19 322.15 335.40 6,927 +7.58(+2.31%)
Dec 28, 2020 322.13 327.82 312.66 327.82 6,486 +0.00(+0.00%)
Dec 24, 2020 322.13 335.40 322.13 327.82 5,326 +1.89(+0.58%)
Dec 23, 2020 344.87 344.87 318.36 325.92 9,272 -24.63(-7.03%)
Dec 22, 2020 329.71 350.56 329.71 350.56 6,338 +11.37(+3.35%)
Dec 21, 2020 358.13 360.03 331.61 339.19 11,068 +9.47(+2.87%)
Dec 18, 2020 324.03 338.75 319.95 329.71 7,455 +9.47(+2.96%)
Dec 17, 2020 318.34 327.82 316.45 320.24 10,973 +0.00(+0.00%)
Dec 16, 2020 314.55 325.92 314.55 320.24 6,659 +1.90(+0.60%)
Dec 15, 2020 327.82 342.98 316.45 318.34 13,302 -22.74(-6.67%)
Dec 14, 2020 303.18 341.08 303.18 341.08 10,021 +18.95(+5.88%)
Dec 11, 2020 316.45 329.71 311.24 322.13 10,419 +15.16(+4.94%)
Dec 10, 2020 325.92 327.82 305.08 306.97 5,583 -11.37(-3.57%)
Dec 09, 2020 305.08 325.92 301.29 318.34 10,399 +3.79(+1.20%)
Dec 08, 2020 325.92 327.82 310.76 314.55 6,906 -5.69(-1.78%)
Dec 07, 2020 314.55 325.92 312.66 320.24 11,426 +9.48(+3.05%)
Dec 04, 2020 333.50 333.50 308.87 310.76 15,901 -32.21(-9.39%)
Dec 03, 2020 369.50 369.50 333.50 342.98 12,862 -22.74(-6.22%)
Dec 02, 2020 394.14 396.03 361.92 365.71 6,868 -18.95(-4.93%)
Dec 01, 2020 367.61 384.66 367.61 384.66 5,468 -15.16(-3.79%)
Nov 30, 2020 369.50 403.61 369.50 399.82 10,212 +32.21(+8.76%)
Nov 27, 2020 358.13 369.50 356.24 367.61 4,101 +5.69(+1.57%)
Nov 25, 2020 363.82 373.29 356.24 361.92 9,698 +3.79(+1.06%)
Nov 24, 2020 371.40 378.98 350.56 358.13 15,501 -47.37(-11.68%)
Nov 23, 2020 437.72 441.51 397.93 405.51 17,000 -53.06(-11.57%)
Nov 20, 2020 452.88 460.46 445.30 458.56 6,926 +11.37(+2.54%)
Nov 19, 2020 464.25 479.41 445.30 447.19 10,336 -17.05(-3.67%)
Nov 18, 2020 452.88 464.25 426.35 464.25 15,812 +13.26(+2.94%)
Nov 17, 2020 481.30 490.78 449.09 450.98 11,673 -15.16(-3.25%)
Nov 16, 2020 485.09 488.88 460.46 466.14 18,968 -62.53(-11.83%)
Nov 13, 2020 570.36 576.05 522.99 528.67 13,199 -58.74(-10.00%)
Nov 12, 2020 568.47 604.47 557.10 587.42 11,808 +41.69(+7.64%)
Nov 11, 2020 505.94 555.20 504.04 545.73 7,036 +22.74(+4.35%)
Nov 10, 2020 530.57 538.15 509.73 522.99 11,480 +0.00(+0.00%)
Nov 09, 2020 625.50 635.74 484.92 522.99 34,729 -284.23(-35.21%)
Nov 06, 2020 769.33 814.80 759.85 807.22 7,601 +34.11(+4.41%)
Nov 05, 2020 818.59 826.17 763.64 773.12 12,291 -72.01(-8.52%)
Nov 04, 2020 822.38 886.81 799.64 845.12 9,633 +32.21(+3.96%)
Nov 03, 2020 831.86 833.75 803.43 812.91 11,008 -54.95(-6.33%)
Nov 02, 2020 930.39 949.34 856.49 867.86 13,000 -90.96(-9.49%)
Oct 30, 2020 994.82 1029 955.04 958.82 7,121 -9.47(-0.98%)
Oct 29, 2020 1042 1074 949.34 968.29 8,187 -83.37(-7.93%)
Oct 28, 2020 1031 1057 994.82 1052 15,205 +106.11(+11.22%)
Oct 27, 2020 877.33 945.55 877.33 945.55 7,895 +54.95(+6.17%)
Oct 26, 2020 848.91 919.02 841.33 890.60 18,632 +85.27(+10.59%)
Oct 23, 2020 818.59 829.94 797.75 805.33 5,243 -15.16(-1.85%)
Oct 22, 2020 886.81 892.49 816.70 820.49 7,149 -87.16(-9.60%)
Oct 21, 2020 875.44 907.65 871.84 907.65 4,915 +24.63(+2.79%)
Oct 20, 2020 884.91 890.60 848.91 883.02 8,285 -34.11(-3.72%)
Oct 19, 2020 871.65 920.92 854.60 917.13 5,418 +26.53(+2.98%)
Oct 16, 2020 858.38 898.18 856.49 890.60 2,582 +17.05(+1.95%)
Oct 15, 2020 934.18 943.67 871.65 873.54 4,966 -26.53(-2.95%)
Oct 14, 2020 879.23 900.07 860.28 900.07 7,507 +3.79(+0.42%)
Oct 13, 2020 852.70 901.97 852.70 896.28 8,309 +51.16(+6.05%)
Oct 12, 2020 837.54 862.17 837.54 845.12 5,031 -7.58(-0.89%)
Oct 09, 2020 833.75 860.43 809.12 852.70 9,709 +13.26(+1.58%)
Oct 08, 2020 881.12 884.91 837.54 839.44 11,586 -58.74(-6.54%)
Oct 07, 2020 928.50 932.29 888.70 898.18 11,843 -79.59(-8.14%)
Oct 06, 2020 913.34 981.55 875.44 977.76 15,048 +43.58(+4.67%)
Oct 05, 2020 970.18 973.97 928.50 934.18 6,494 -77.69(-7.68%)
Oct 02, 2020 1145 1150 992.92 1012 8,678 -45.48(-4.30%)
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.