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 )

25.41 +1.31 (+5.44%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
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%)
Oct 01, 2020 1059 1090 1031 1057 5,930 -9.47(-0.89%)
Sep 30, 2020 1086 1089 1007 1067 6,023 -15.16(-1.40%)
Sep 29, 2020 1061 1114 1025 1082 4,813 +47.37(+4.58%)
Sep 28, 2020 1059 1076 1010 1035 4,373 -98.53(-8.70%)
Sep 25, 2020 1177 1215 1119 1133 2,990 -53.06(-4.47%)
Sep 24, 2020 1209 1270 1124 1186 7,228 +0.00(+0.00%)
Sep 23, 2020 1067 1186 1042 1186 7,417 +92.85(+8.49%)
Sep 22, 2020 1046 1127 1044 1093 6,202 +1.89(+0.17%)
Sep 21, 2020 1021 1120 1021 1091 13,830 +132.64(+13.83%)
Sep 18, 2020 920.92 975.17 912.71 958.82 4,877 +41.69(+4.55%)
Sep 17, 2020 947.45 964.52 905.76 917.13 4,481 +13.26(+1.47%)
Sep 16, 2020 955.02 964.50 860.28 903.86 8,602 -64.43(-6.65%)
Sep 15, 2020 937.97 973.03 928.50 968.29 2,520 +26.53(+2.82%)
Sep 14, 2020 977.76 996.71 934.18 941.76 4,252 -77.69(-7.62%)
Sep 11, 2020 1029 1054 1007 1019 3,816 -18.95(-1.82%)
Sep 10, 2020 966.39 1040 937.97 1038 6,231 +51.16(+5.18%)
Sep 09, 2020 951.24 1014 951.24 987.24 4,552 -7.58(-0.76%)
Sep 08, 2020 970.18 1004 958.82 994.82 10,050 +83.38(+9.15%)
Sep 04, 2020 913.34 972.08 883.97 911.44 9,480 -28.42(-3.02%)
Sep 03, 2020 900.07 958.82 845.12 939.87 15,037 +32.21(+3.55%)
Sep 02, 2020 936.08 964.31 898.18 907.65 5,199 -41.69(-4.39%)
Sep 01, 2020 970.18 1008 945.55 949.34 2,916 -20.84(-2.15%)
Aug 31, 2020 922.81 970.18 919.00 970.18 3,751 +60.64(+6.67%)
Aug 28, 2020 960.71 960.71 909.55 909.55 6,370 -58.74(-6.07%)
Aug 27, 2020 1004 1004 949.34 968.29 4,656 -41.69(-4.13%)
Aug 26, 2020 968.29 1012 968.29 1010 2,856 +34.11(+3.50%)
Aug 25, 2020 947.45 1003 932.29 975.87 3,643 +0.00(+0.00%)
Aug 24, 2020 1046 1078 973.97 975.87 6,588 -119.38(-10.90%)
Aug 21, 2020 1093 1102 1068 1095 2,874 +15.16(+1.40%)
Aug 20, 2020 1084 1086 1050 1080 3,375 +45.48(+4.40%)
Aug 19, 2020 1012 1044 989.13 1035 6,523 +3.79(+0.37%)
Aug 18, 2020 975.87 1031 975.87 1031 3,455 +49.27(+5.02%)
Aug 17, 2020 945.55 991.98 945.55 981.55 3,824 +22.74(+2.37%)
Aug 14, 2020 1004 1008 941.76 958.82 4,643 -26.53(-2.69%)
Aug 13, 2020 966.39 996.71 948.39 985.34 4,877 +30.32(+3.17%)
Aug 12, 2020 909.55 987.24 903.86 955.02 5,127 -5.69(-0.59%)
Aug 11, 2020 924.71 968.29 881.12 960.71 10,805 -17.05(-1.74%)
Aug 10, 2020 1055 1055 973.03 977.76 9,968 -100.43(-9.31%)
Aug 07, 2020 1137 1162 1074 1078 5,122 -51.16(-4.53%)
Aug 06, 2020 1118 1144 1099 1129 5,066 +15.15(+1.36%)
Aug 05, 2020 1156 1156 1109 1114 9,175 -75.79(-6.37%)
Aug 04, 2020 1218 1218 1181 1190 2,941 -20.85(-1.72%)
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.