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 )

24.58 -0.83 (-3.27%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Apr 30, 2020 2994 3194 2994 3153 577 +242.55(+8.33%)
Apr 29, 2020 3221 3274 2890 2911 1,408 -570.36(-16.39%)
Apr 28, 2020 3411 3627 3295 3481 1,002 -212.23(-5.75%)
Apr 27, 2020 3993 3997 3633 3693 793 -360.03(-8.88%)
Apr 24, 2020 4114 4321 3987 4053 645 -244.44(-5.69%)
Apr 23, 2020 4298 4356 4052 4298 882 -41.69(-0.96%)
Apr 22, 2020 4453 4737 4235 4339 815 -517.30(-10.65%)
Apr 21, 2020 4690 4923 4597 4857 995 +477.51(+10.90%)
Apr 20, 2020 4504 4517 4106 4379 1,160 +231.17(+5.57%)
Apr 17, 2020 4152 4525 4088 4148 1,340 -617.73(-12.96%)
Apr 16, 2020 4605 4961 4605 4766 1,068 +123.17(+2.65%)
Apr 15, 2020 5067 5067 4578 4642 1,477 +528.67(+12.85%)
Apr 14, 2020 4169 4339 3998 4114 708 -308.86(-6.98%)
Apr 13, 2020 4330 4667 4264 4423 918 +198.96(+4.71%)
Apr 09, 2020 4169 4461 3790 4224 939 -205.84(-4.65%)
Apr 08, 2020 5207 5207 4360 4430 1,224 -792.77(-15.18%)
Apr 07, 2020 4633 5239 4415 5222 1,631 -388.45(-6.92%)
Apr 06, 2020 6651 6822 5495 5611 1,519 -2207.55(-28.24%)
Apr 03, 2020 7769 8038 7111 7818 634 +483.20(+6.59%)
Apr 02, 2020 8243 8508 6727 7335 690 -473.72(-6.07%)
Apr 01, 2020 7585 8144 7295 7809 807 +1254.41(+19.14%)
Mar 31, 2020 6365 6736 5995 6554 426 +202.76(+3.19%)
Mar 30, 2020 6609 7172 6157 6352 473 +18.95(+0.30%)
Mar 27, 2020 6820 6820 6289 6333 540 +456.68(+7.77%)
Mar 26, 2020 6797 7201 5685 5876 670 -1009.99(-14.67%)
Mar 25, 2020 7959 8308 5899 6886 549 -2446.31(-26.21%)
Mar 24, 2020 10742 10742 8716 9332 297 -2602.56(-21.81%)
Mar 23, 2020 11367 12787 10421 11935 522 +625.20(+5.53%)
Mar 20, 2020 10230 11999 8743 11310 190 +507.90(+4.70%)
Mar 19, 2020 11810 13615 10326 10802 241 -1303.60(-10.77%)
Mar 18, 2020 11630 13450 11368 12105 336 +1532.60(+14.50%)
Mar 17, 2020 10931 12732 9188 10573 547 -695.30(-6.17%)
Mar 16, 2020 9586 12312 9586 11268 506 +2553.73(+29.30%)
Mar 13, 2020 10400 11935 8523 8714 672 -2841.63(-24.59%)
Mar 12, 2020 9851 12052 9612 11556 1,082 +3127.69(+37.11%)
Mar 11, 2020 7833 8999 7646 8428 594 +1307.15(+18.36%)
Mar 10, 2020 7883 9472 6661 7121 341 -1636.78(-18.69%)
Mar 09, 2020 8131 10573 7231 8758 633 +2468.47(+39.25%)
Mar 06, 2020 6684 6820 5878 6289 487 +637.02(+11.27%)
Mar 05, 2020 5996 5996 5310 5652 336 +692.84(+13.97%)
Mar 04, 2020 5456 5546 4944 4960 292 -494.62(-9.07%)
Mar 03, 2020 4738 5628 4605 5454 408 +510.34(+10.32%)
Mar 02, 2020 5303 5634 4944 4944 358 -549.95(-10.01%)
Feb 28, 2020 6180 6279 5267 5494 678 +119.48(+2.22%)
Feb 27, 2020 5560 5609 4888 5374 663 +501.89(+10.30%)
Feb 26, 2020 4668 4901 4283 4872 512 -34.10(-0.69%)
Feb 25, 2020 4069 4926 4069 4907 298 +742.31(+17.83%)
Feb 24, 2020 4026 4357 3995 4164 105 +504.22(+13.78%)
Feb 21, 2020 3531 3685 3531 3660 84 +220.57(+6.41%)
Feb 20, 2020 3418 3501 3400 3439 29 +8.66(+0.25%)
Feb 19, 2020 3491 3500 3416 3431 17 -65.89(-1.88%)
Feb 18, 2020 3569 3634 3497 3497 13 -9.62(-0.27%)
Feb 14, 2020 3455 3537 3454 3506 22 +89.13(+2.61%)
Feb 13, 2020 3594 3594 3412 3417 12 +56.70(+1.69%)
Feb 12, 2020 3416 3416 3357 3360 55 -178.61(-5.05%)
Feb 11, 2020 3580 3588 3488 3539 35 -167.09(-4.51%)
Feb 10, 2020 3842 3842 3706 3706 34 -58.72(-1.56%)
Feb 07, 2020 3715 3765 3694 3765 22 +213.90(+6.02%)
Feb 06, 2020 3533 3580 3493 3551 47 -10.18(-0.29%)
Feb 05, 2020 3543 3609 3543 3561 63 -201.79(-5.36%)
Feb 04, 2020 3865 3865 3743 3763 53 -341.51(-8.32%)
Feb 03, 2020 4075 4130 3217 4104 49 -91.78(-2.19%)
Jan 31, 2020 4031 4639 4031 4196 51 +273.25(+6.97%)
Jan 30, 2020 5871 5871 3923 3923 24 +2.88(+0.07%)
Jan 29, 2020 3834 3920 3793 3920 49 +80.78(+2.10%)
Jan 28, 2020 4012 4012 3817 3839 145 -214.68(-5.30%)
Jan 27, 2020 4134 4134 3705 4054 44 +377.96(+10.28%)
Jan 24, 2020 3495 3795 3495 3676 26 +169.81(+4.84%)
Jan 23, 2020 3651 3653 3506 3506 12 -43.93(-1.24%)
Jan 22, 2020 3486 3550 3465 3550 23 +36.19(+1.03%)
Jan 21, 2020 3474 3514 3444 3514 25 +90.72(+2.65%)
Jan 17, 2020 3448 3461 3423 3423 8 -24.48(-0.71%)
Jan 16, 2020 3470 3471 3448 3448 19 -144.45(-4.02%)
Jan 15, 2020 3556 3613 3546 3592 20 +63.81(+1.81%)
Jan 14, 2020 3544 3556 3480 3528 20 -16.65(-0.47%)
Jan 13, 2020 3607 3607 3545 3545 11 -87.32(-2.40%)
Jan 10, 2020 3539 3632 3537 3632 11 +72.58(+2.04%)
Jan 09, 2020 3613 3613 3553 3560 17 -57.61(-1.59%)
Jan 08, 2020 3609 3698 3572 3617 29 -25.61(-0.70%)
Jan 07, 2020 3728 3731 3643 3643 8 -85.22(-2.29%)
Jan 06, 2020 3855 3855 3728 3728 17 -15.55(-0.42%)
Jan 03, 2020 3738 3745 3738 3744 11 +134.88(+3.74%)
Jan 02, 2020 3745 3745 3609 3609 23 -153.05(-4.07%)
Dec 31, 2019 3849 3849 3760 3762 20 -61.66(-1.61%)
Dec 30, 2019 3908 3942 3740 3824 83 +71.76(+1.91%)
Dec 27, 2019 3707 3770 3707 3752 13 +50.56(+1.37%)
Dec 26, 2019 3709 3709 3701 3701 3 -28.91(-0.78%)
Dec 24, 2019 3719 3730 3719 3730 6 +2.60(+0.07%)
Dec 23, 2019 3791 3802 3713 3728 8 -83.68(-2.20%)
Dec 20, 2019 3833 3833 3811 3811 4 -60.58(-1.56%)
Dec 19, 2019 3872 3872 3872 3872 0 -48.34(-1.23%)
Dec 18, 2019 3956 3956 3920 3920 1 -34.19(-0.86%)
Dec 17, 2019 3954 3954 3954 3954 0 -46.10(-1.15%)
Dec 16, 2019 3962 4000 3933 4000 12 -133.71(-3.23%)
Dec 13, 2019 4054 4134 3960 4134 5 +82.60(+2.04%)
Dec 12, 2019 4140 4193 4052 4052 5 -355.19(-8.06%)
Dec 11, 2019 4427 4427 4407 4407 5 -114.46(-2.53%)
Dec 10, 2019 4567 4567 4454 4521 11 +3.31(+0.07%)
Dec 09, 2019 4450 4518 4449 4518 2 +62.85(+1.41%)
Dec 06, 2019 4455 4455 4455 4455 0 -220.64(-4.72%)
Dec 05, 2019 4654 4694 4654 4676 7 +6.55(+0.14%)
Dec 04, 2019 5156 5156 4630 4669 65 -162.82(-3.37%)
Dec 03, 2019 4866 4968 4832 4832 71 +201.09(+4.34%)
Dec 02, 2019 4594 4631 4594 4631 5 +144.64(+3.22%)
Nov 29, 2019 4448 4486 4448 4486 0 +104.28(+2.38%)
Nov 27, 2019 4437 4437 4382 4382 0 -82.43(-1.85%)
Nov 26, 2019 4473 4473 4464 4464 0 +42.33(+0.96%)
Nov 25, 2019 4656 4656 4422 4422 1 -236.23(-5.07%)
Nov 22, 2019 4673 4673 4658 4658 0 -64.14(-1.36%)
Nov 21, 2019 4722 4722 4722 4722 0 +13.04(+0.28%)
Nov 20, 2019 4770 4770 4709 4709 0 +98.21(+2.13%)
Nov 19, 2019 4094 4611 4094 4611 6 +25.16(+0.55%)
Nov 18, 2019 4998 4998 4552 4586 8 +65.59(+1.45%)
Nov 15, 2019 4577 4577 4514 4520 3 -139.83(-3.00%)
Nov 14, 2019 4949 4949 4654 4660 4 -20.05(-0.43%)
Nov 13, 2019 4680 4680 4680 4680 0 +64.81(+1.40%)
Nov 12, 2019 4595 4616 4595 4616 0 -32.65(-0.70%)
Nov 11, 2019 4688 4688 4628 4648 2 +38.20(+0.83%)
Nov 08, 2019 4718 4718 4610 4610 1 -60.26(-1.29%)
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.