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:

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

22.05 -0.25 (-1.12%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 47.77 48.24 45.02 45.11 146,191 -3.32(-6.85%)
Jan 30, 2023 47.01 48.43 46.06 48.43 220,697 +3.03(+6.68%)
Jan 27, 2023 47.10 47.10 44.36 45.40 297,155 -0.76(-1.64%)
Jan 26, 2023 46.44 48.53 45.97 46.16 199,241 -2.27(-4.70%)
Jan 25, 2023 51.46 52.38 48.15 48.43 236,626 -0.19(-0.39%)
Jan 24, 2023 49.19 49.47 47.67 48.62 273,131 +0.85(+1.79%)
Jan 23, 2023 51.75 51.97 47.39 47.77 428,201 -4.64(-8.86%)
Jan 20, 2023 56.87 57.44 52.32 52.41 295,864 -5.88(-10.08%)
Jan 19, 2023 56.96 59.05 56.30 58.29 340,285 +3.32(+6.03%)
Jan 18, 2023 51.75 55.07 50.17 54.97 281,492 +1.80(+3.39%)
Jan 17, 2023 54.21 54.50 52.60 53.17 184,902 -0.66(-1.23%)
Jan 13, 2023 57.34 57.34 53.74 53.83 207,570 -0.76(-1.39%)
Jan 12, 2023 55.54 58.19 53.83 54.59 287,713 -1.52(-2.70%)
Jan 11, 2023 58.67 59.24 56.11 56.11 265,523 -3.03(-5.13%)
Jan 10, 2023 62.36 62.98 59.05 59.14 176,508 -2.37(-3.85%)
Jan 09, 2023 62.08 62.74 58.57 61.51 248,109 -2.65(-4.14%)
Jan 06, 2023 68.33 70.89 63.22 64.16 217,481 -5.69(-8.14%)
Jan 05, 2023 69.57 71.16 68.33 69.85 198,344 +2.94(+4.39%)
Jan 04, 2023 70.70 70.99 65.97 66.91 269,495 -6.16(-8.43%)
Jan 03, 2023 69.47 74.87 67.85 73.07 135,997 +0.76(+1.05%)
Dec 30, 2022 75.44 76.11 72.32 72.32 100,574 +0.38(+0.53%)
Dec 29, 2022 76.77 77.58 71.42 71.94 227,215 -7.49(-9.43%)
Dec 28, 2022 76.30 79.85 74.69 79.42 196,952 +3.60(+4.75%)
Dec 27, 2022 73.64 76.87 73.64 75.82 135,632 +2.37(+3.23%)
Dec 23, 2022 74.78 77.12 73.36 73.45 191,651 -0.19(-0.26%)
Dec 22, 2022 71.46 77.81 71.37 73.64 262,298 +5.31(+7.77%)
Dec 21, 2022 70.80 71.27 67.43 68.33 197,951 -4.55(-6.24%)
Dec 20, 2022 73.93 74.97 70.89 72.88 159,248 -0.07(-0.09%)
Dec 19, 2022 69.16 73.90 68.99 72.95 175,656 +3.79(+5.48%)
Dec 16, 2022 68.50 70.30 66.32 69.16 355,846 +2.75(+4.14%)
Dec 15, 2022 64.52 67.08 63.38 66.42 347,230 +5.87(+9.70%)
Dec 14, 2022 58.84 62.44 57.42 60.54 329,916 +1.71(+2.90%)
Dec 13, 2022 53.72 60.73 52.87 58.84 372,746 -2.84(-4.61%)
Dec 12, 2022 64.43 66.04 61.58 61.68 148,245 -3.13(-4.82%)
Dec 09, 2022 64.24 64.99 62.34 64.81 151,979 +1.80(+2.86%)
Dec 08, 2022 64.33 65.66 62.06 63.01 140,660 -3.03(-4.59%)
Dec 07, 2022 66.32 67.36 64.33 66.04 176,304 +0.85(+1.31%)
Dec 06, 2022 61.58 66.75 61.30 65.18 288,176 +3.60(+5.85%)
Dec 05, 2022 58.65 62.29 58.27 61.58 291,404 +4.26(+7.44%)
Dec 02, 2022 59.88 59.88 56.66 57.32 181,148 +0.85(+1.51%)
Dec 01, 2022 56.09 58.13 54.95 56.47 247,263 -0.38(-0.67%)
Nov 30, 2022 64.62 65.94 56.85 56.85 321,595 -8.05(-12.41%)
Nov 29, 2022 64.90 65.75 63.38 64.90 122,389 -0.38(-0.58%)
Nov 28, 2022 63.19 65.85 61.96 65.28 197,416 +3.70(+6.00%)
Nov 25, 2022 61.39 62.15 60.92 61.58 45,686 +0.66(+1.09%)
Nov 23, 2022 63.29 63.38 60.26 60.92 200,961 -1.99(-3.16%)
Nov 22, 2022 65.09 67.18 62.72 62.91 117,760 -3.41(-5.14%)
Nov 21, 2022 65.75 67.27 65.09 66.32 132,616 +1.99(+3.09%)
Nov 18, 2022 61.20 65.99 61.11 64.33 203,476 +0.09(+0.15%)
Nov 17, 2022 66.23 67.08 63.38 64.24 266,404 +1.71(+2.73%)
Nov 16, 2022 60.07 63.05 60.07 62.53 213,486 +4.83(+8.37%)
Nov 15, 2022 57.04 59.69 55.52 57.70 350,178 -3.70(-6.02%)
Nov 14, 2022 59.88 61.68 58.46 61.40 241,933 +2.75(+4.69%)
Nov 11, 2022 63.48 63.63 57.32 58.65 310,633 -5.68(-8.84%)
Nov 10, 2022 74.94 74.94 63.86 64.33 517,635 -23.50(-26.75%)
Nov 09, 2022 84.04 87.97 82.71 87.83 287,405 +6.73(+8.29%)
Nov 08, 2022 82.24 85.27 78.07 81.10 191,044 -3.41(-4.04%)
Nov 07, 2022 84.61 88.97 83.85 84.51 128,171 -1.80(-2.09%)
Nov 04, 2022 84.70 92.19 83.66 86.31 286,281 -5.50(-5.99%)
Nov 03, 2022 94.08 95.98 88.02 91.81 296,551 +2.65(+2.98%)
Nov 02, 2022 80.63 89.15 77.60 89.15 250,353 +8.72(+10.84%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.