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 (%)
Jul 31, 2020 1199 1281 1199 1228 7,286 +28.42(+2.37%)
Jul 30, 2020 1207 1256 1186 1199 7,825 +54.96(+4.80%)
Jul 29, 2020 1228 1235 1141 1145 8,902 -109.91(-8.76%)
Jul 28, 2020 1224 1254 1203 1254 4,022 +37.90(+3.12%)
Jul 27, 2020 1201 1270 1201 1217 4,796 -3.79(-0.31%)
Jul 24, 2020 1194 1228 1172 1220 7,829 +39.79(+3.37%)
Jul 23, 2020 1207 1218 1143 1181 12,908 -3.79(-0.32%)
Jul 22, 2020 1222 1239 1173 1184 4,979 -5.68(-0.48%)
Jul 21, 2020 1237 1247 1163 1190 8,800 -106.12(-8.19%)
Jul 20, 2020 1268 1311 1245 1296 4,872 +43.59(+3.48%)
Jul 17, 2020 1196 1258 1194 1253 7,069 +32.21(+2.64%)
Jul 16, 2020 1251 1268 1178 1220 11,327 +24.63(+2.06%)
Jul 15, 2020 1290 1302 1179 1196 17,214 -180.01(-13.09%)
Jul 14, 2020 1459 1508 1372 1376 8,409 -62.53(-4.35%)
Jul 13, 2020 1387 1461 1325 1438 17,353 +15.16(+1.07%)
Jul 10, 2020 1620 1620 1423 1423 23,443 -157.28(-9.95%)
Jul 09, 2020 1434 1616 1427 1580 19,185 +149.70(+10.46%)
Jul 08, 2020 1474 1522 1415 1431 13,406 -56.85(-3.82%)
Jul 07, 2020 1406 1497 1393 1487 13,117 +134.54(+9.94%)
Jul 06, 2020 1345 1410 1289 1353 10,155 -77.69(-5.43%)
Jul 02, 2020 1383 1436 1290 1431 8,947 -28.43(-1.95%)
Jul 01, 2020 1355 1463 1304 1459 10,402 +75.80(+5.48%)
Jun 30, 2020 1457 1499 1355 1383 6,803 -73.90(-5.07%)
Jun 29, 2020 1575 1611 1436 1457 11,724 -136.43(-8.56%)
Jun 26, 2020 1484 1620 1472 1594 13,238 +147.80(+10.22%)
Jun 25, 2020 1611 1620 1440 1446 13,481 -96.64(-6.27%)
Jun 24, 2020 1372 1578 1370 1542 18,847 +227.39(+17.29%)
Jun 23, 2020 1289 1336 1264 1315 4,740 -32.22(-2.39%)
Jun 22, 2020 1355 1410 1325 1347 6,647 +9.48(+0.71%)
Jun 19, 2020 1192 1372 1177 1338 9,793 +66.32(+5.22%)
Jun 18, 2020 1342 1353 1213 1271 5,422 -5.69(-0.45%)
Jun 17, 2020 1198 1283 1190 1277 7,571 +94.75(+8.01%)
Jun 16, 2020 1063 1281 1055 1182 11,934 -108.01(-8.37%)
Jun 15, 2020 1533 1554 1256 1290 10,009 -43.58(-3.27%)
Jun 12, 2020 1306 1518 1254 1334 17,268 -227.39(-14.56%)
Jun 11, 2020 1516 1578 1378 1561 19,871 +369.50(+31.00%)
Jun 10, 2020 1031 1198 1031 1192 11,174 +170.54(+16.70%)
Jun 09, 2020 1050 1063 991.03 1021 6,426 +111.80(+12.29%)
Jun 08, 2020 981.55 1016 909.55 909.55 7,293 -195.17(-17.67%)
Jun 05, 2020 1065 1118 987.26 1105 9,112 -242.55(-18.00%)
Jun 04, 2020 1476 1544 1338 1347 7,873 -125.06(-8.49%)
Jun 03, 2020 1633 1633 1440 1472 5,786 -270.97(-15.54%)
Jun 02, 2020 1808 1834 1740 1743 2,428 -134.54(-7.16%)
Jun 01, 2020 2081 2081 1857 1878 2,513 -174.33(-8.49%)
May 29, 2020 2073 2126 1973 2052 4,784 +123.17(+6.39%)
May 28, 2020 1709 1957 1705 1929 2,862 +174.33(+9.94%)
May 27, 2020 1857 2009 1736 1755 3,749 -271.25(-13.39%)
May 26, 2020 2230 2230 1938 2026 4,010 -499.97(-19.79%)
May 22, 2020 2501 2651 2487 2526 1,083 +56.85(+2.30%)
May 21, 2020 2528 2591 2380 2469 2,201 -28.43(-1.14%)
May 20, 2020 2494 2573 2446 2497 3,350 -240.65(-8.79%)
May 19, 2020 2615 2768 2535 2738 3,539 +178.12(+6.96%)
May 18, 2020 3000 3002 2487 2560 4,215 -964.50(-27.37%)
May 15, 2020 3722 3729 3473 3524 1,193 +18.95(+0.54%)
May 14, 2020 4055 4167 3506 3506 1,938 -229.28(-6.14%)
May 13, 2020 3560 3864 3449 3735 1,645 +354.35(+10.48%)
May 12, 2020 3070 3390 3051 3380 959 +261.49(+8.38%)
May 11, 2020 3195 3208 3049 3119 1,330 +125.06(+4.18%)
May 08, 2020 3161 3220 2989 2994 1,543 -380.87(-11.29%)
May 07, 2020 3430 3430 3206 3375 1,201 -212.23(-5.92%)
May 06, 2020 3411 3608 3354 3587 583 +54.95(+1.56%)
May 05, 2020 3231 3568 3221 3532 842 -49.26(-1.38%)
May 04, 2020 4152 4152 3581 3581 1,962 -47.38(-1.31%)
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.