Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 High Beta Bear -3X Direxion (NY: HIBS )

27.81 +0.94 (+3.50%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.