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 (%)
Mar 31, 2021 146.29 150.83 146.29 149.41 7,979 +0.28(+0.19%)
Mar 30, 2021 156.71 157.28 147.33 149.13 13,133 -7.39(-4.72%)
Mar 29, 2021 150.74 159.74 150.26 156.52 16,781 +8.34(+5.63%)
Mar 26, 2021 153.11 157.84 147.71 148.18 17,151 -10.33(-6.52%)
Mar 25, 2021 175.66 179.45 156.90 158.51 21,754 -11.08(-6.54%)
Mar 24, 2021 163.15 169.59 154.43 169.59 11,575 -0.76(-0.44%)
Mar 23, 2021 157.84 172.34 157.18 170.35 32,210 +15.63(+10.10%)
Mar 22, 2021 148.65 156.23 148.65 154.72 8,108 +5.69(+3.81%)
Mar 19, 2021 148.18 156.80 144.11 149.03 12,697 +0.85(+0.58%)
Mar 18, 2021 138.80 149.51 135.01 148.18 12,828 +9.38(+6.76%)
Mar 17, 2021 148.37 148.83 138.61 138.80 11,503 -7.01(-4.81%)
Mar 16, 2021 136.81 146.85 136.81 145.81 15,062 +9.85(+7.25%)
Mar 15, 2021 137.76 141.74 135.58 135.96 7,168 -2.94(-2.11%)
Mar 12, 2021 142.97 142.97 138.71 138.90 5,488 -4.36(-3.04%)
Mar 11, 2021 144.77 147.42 138.61 143.25 12,611 -4.74(-3.20%)
Mar 10, 2021 152.49 154.71 146.12 147.99 10,788 -7.39(-4.76%)
Mar 09, 2021 150.64 158.56 148.65 155.38 8,787 +3.98(+2.63%)
Mar 08, 2021 152.82 153.49 144.34 151.40 36,675 -3.70(-2.38%)
Mar 05, 2021 157.56 180.87 153.68 155.10 35,959 -12.51(-7.46%)
Mar 04, 2021 161.35 180.42 157.94 167.60 24,167 +6.35(+3.94%)
Mar 03, 2021 164.48 164.48 151.69 161.25 32,944 -4.07(-2.46%)
Mar 02, 2021 162.58 166.28 159.46 165.33 9,516 +2.18(+1.34%)
Mar 01, 2021 165.04 165.61 159.17 163.15 16,878 -13.26(-7.52%)
Feb 26, 2021 174.14 188.26 170.54 176.41 42,862 +2.94(+1.69%)
Feb 25, 2021 154.81 176.22 154.34 173.48 29,351 +16.11(+10.23%)
Feb 24, 2021 172.53 173.76 156.80 157.37 24,631 -17.91(-10.22%)
Feb 23, 2021 180.01 195.08 173.38 175.28 18,435 -4.83(-2.68%)
Feb 22, 2021 191.19 192.33 172.25 180.11 23,250 -10.80(-5.66%)
Feb 19, 2021 204.74 204.74 188.92 190.91 19,863 -18.66(-8.91%)
Feb 18, 2021 205.60 212.99 202.71 209.57 13,363 +10.04(+5.03%)
Feb 17, 2021 199.06 205.88 196.78 199.53 6,675 +0.57(+0.29%)
Feb 16, 2021 205.31 205.31 196.59 198.96 16,360 -13.36(-6.29%)
Feb 12, 2021 223.12 223.12 211.85 212.32 10,069 -6.25(-2.86%)
Feb 11, 2021 216.49 228.81 214.03 218.58 7,852 +0.95(+0.44%)
Feb 10, 2021 219.90 226.53 214.41 217.63 15,109 -5.40(-2.42%)
Feb 09, 2021 223.69 227.96 219.77 223.03 11,111 +4.36(+1.99%)
Feb 08, 2021 232.60 232.60 218.48 218.67 17,198 -17.53(-7.42%)
Feb 05, 2021 235.44 238.00 230.13 236.20 14,280 -4.45(-1.85%)
Feb 04, 2021 254.20 254.20 239.99 240.65 30,156 -17.24(-6.69%)
Feb 03, 2021 269.55 273.91 256.19 257.89 20,550 -17.24(-6.27%)
Feb 02, 2021 273.81 281.58 267.54 275.14 15,195 -17.05(-5.84%)
Feb 01, 2021 290.58 307.16 287.74 292.19 14,888 -14.59(-4.76%)
Jan 29, 2021 279.02 310.25 276.56 306.78 32,561 +25.58(+9.10%)
Jan 28, 2021 293.61 293.61 273.24 281.20 19,539 -24.06(-7.88%)
Jan 27, 2021 303.18 308.77 288.12 305.27 28,924 +26.06(+9.33%)
Jan 26, 2021 263.30 279.21 256.26 279.21 20,388 +13.74(+5.17%)
Jan 25, 2021 259.60 279.02 259.60 265.47 23,509 +10.42(+4.09%)
Jan 22, 2021 258.75 264.34 252.97 255.05 15,177 +4.45(+1.78%)
Jan 21, 2021 235.53 253.44 235.53 250.60 18,762 +10.33(+4.30%)
Jan 20, 2021 234.97 244.06 234.49 240.27 5,709 -0.47(-0.20%)
Jan 19, 2021 237.05 246.96 237.05 240.75 12,790 -7.96(-3.20%)
Jan 15, 2021 241.60 254.96 240.46 248.70 24,455 +17.24(+7.45%)
Jan 14, 2021 241.60 241.60 225.78 231.46 40,758 -16.48(-6.65%)
Jan 13, 2021 242.64 251.64 242.45 247.95 25,901 +7.77(+3.23%)
Jan 12, 2021 255.62 259.18 239.80 240.18 18,317 -19.61(-7.55%)
Jan 11, 2021 269.83 279.50 258.94 259.79 37,961 +0.19(+0.07%)
Jan 08, 2021 255.81 272.68 252.02 259.60 12,379 +3.79(+1.48%)
Jan 07, 2021 263.39 265.29 248.23 255.81 16,995 -15.16(-5.59%)
Jan 06, 2021 297.50 301.29 265.29 270.97 23,965 -32.21(-10.62%)
Jan 05, 2021 331.61 331.61 297.50 303.18 14,168 -28.42(-8.57%)
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.