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 )

25.78 -0.70 (-2.64%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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.
 
 
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.