Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

20.36 +0.13 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 26, 2021 140.71 152.12 137.80 142.55 53,044 +2.37(+1.69%)
Feb 25, 2021 125.09 142.40 124.71 140.18 36,323 +13.01(+10.23%)
Feb 24, 2021 139.41 140.41 126.70 127.16 30,482 -14.47(-10.22%)
Feb 23, 2021 145.46 157.63 140.10 141.63 22,814 -3.90(-2.68%)
Feb 22, 2021 154.49 155.41 139.18 145.54 28,774 -8.73(-5.66%)
Feb 19, 2021 165.44 165.44 152.66 154.26 24,582 -15.08(-8.91%)
Feb 18, 2021 166.13 172.10 163.80 169.35 16,538 +8.12(+5.03%)
Feb 17, 2021 160.85 166.36 159.01 161.23 8,260 +0.46(+0.29%)
Feb 16, 2021 165.90 165.90 158.86 160.77 20,246 -10.80(-6.29%)
Feb 12, 2021 180.29 180.29 171.18 171.57 12,461 -5.05(-2.86%)
Feb 11, 2021 174.93 184.89 172.94 176.62 9,717 +0.77(+0.44%)
Feb 10, 2021 177.69 183.05 173.25 175.85 18,699 -4.36(-2.42%)
Feb 09, 2021 180.75 184.20 177.58 180.22 13,751 +3.52(+1.99%)
Feb 08, 2021 187.95 187.95 176.54 176.69 21,284 -14.16(-7.42%)
Feb 05, 2021 190.25 192.31 185.96 190.86 17,672 -3.60(-1.85%)
Feb 04, 2021 205.40 205.40 193.92 194.46 37,321 -13.93(-6.69%)
Feb 03, 2021 217.81 221.33 207.01 208.39 25,432 -13.93(-6.27%)
Feb 02, 2021 221.25 227.53 216.18 222.32 18,805 -13.78(-5.84%)
Feb 01, 2021 234.80 248.20 232.51 236.10 18,425 -11.79(-4.76%)
Jan 29, 2021 225.46 250.69 223.47 247.89 40,296 +20.67(+9.10%)
Jan 28, 2021 237.25 237.25 220.79 227.22 24,181 -19.45(-7.88%)
Jan 27, 2021 244.99 249.50 232.81 246.67 35,795 +21.05(+9.33%)
Jan 26, 2021 212.75 225.62 207.07 225.62 25,231 +11.10(+5.17%)
Jan 25, 2021 209.77 225.46 209.77 214.51 29,094 +8.42(+4.09%)
Jan 22, 2021 209.08 213.60 204.41 206.09 18,783 +3.60(+1.78%)
Jan 21, 2021 190.32 204.79 190.32 202.50 23,219 +8.34(+4.30%)
Jan 20, 2021 189.86 197.21 189.48 194.15 7,066 -0.38(-0.20%)
Jan 19, 2021 191.55 199.56 191.55 194.53 15,829 -6.43(-3.20%)
Jan 15, 2021 195.22 206.02 194.30 200.96 30,264 +13.93(+7.45%)
Jan 14, 2021 195.22 195.22 182.44 187.03 50,440 -13.32(-6.65%)
Jan 13, 2021 196.06 203.34 195.91 200.35 32,053 +6.28(+3.23%)
Jan 12, 2021 206.55 209.43 193.77 194.07 22,668 -15.85(-7.55%)
Jan 11, 2021 218.04 225.84 209.23 209.92 46,980 +0.15(+0.07%)
Jan 08, 2021 206.71 220.33 203.64 209.77 15,319 +3.06(+1.48%)
Jan 07, 2021 212.83 214.36 200.58 206.71 21,033 -12.25(-5.59%)
Jan 06, 2021 240.39 243.45 214.36 218.96 29,659 -26.03(-10.63%)
Jan 05, 2021 267.95 267.95 240.39 244.99 17,534 -22.97(-8.57%)
Jan 04, 2021 251.11 272.55 246.52 267.95 21,759 +12.25(+4.79%)
Dec 31, 2020 255.70 255.70 255.70 8,202 -1.53(-0.60%)
Dec 30, 2020 264.89 269.47 255.70 257.23 8,202 -13.78(-5.08%)
Dec 29, 2020 261.83 274.08 260.31 271.01 8,573 +6.12(+2.31%)
Dec 28, 2020 260.30 264.89 252.64 264.89 8,027 +0.00(+0.00%)
Dec 24, 2020 260.30 271.01 260.30 264.89 6,592 +1.53(+0.58%)
Dec 23, 2020 278.67 278.67 257.25 263.36 11,475 -19.90(-7.03%)
Dec 22, 2020 266.42 283.26 266.42 283.26 7,844 +9.19(+3.35%)
Dec 21, 2020 289.39 290.92 267.95 274.08 13,697 +7.66(+2.87%)
Dec 18, 2020 261.83 273.72 258.54 266.42 9,226 +7.66(+2.96%)
Dec 17, 2020 257.23 264.89 255.70 258.76 13,580 +0.00(+0.00%)
Dec 16, 2020 254.17 263.36 254.17 258.76 8,242 +1.53(+0.60%)
Dec 15, 2020 264.89 277.14 255.70 257.23 16,462 -18.37(-6.67%)
Dec 14, 2020 244.99 275.61 244.99 275.61 12,402 +15.31(+5.88%)
Dec 11, 2020 255.70 266.42 251.49 260.30 12,894 +12.25(+4.94%)
Dec 10, 2020 263.36 264.89 246.52 248.05 6,909 -9.19(-3.57%)
Dec 09, 2020 246.52 263.36 243.45 257.23 12,870 +3.06(+1.20%)
Dec 08, 2020 263.36 264.89 251.11 254.17 8,547 -4.59(-1.77%)
Dec 07, 2020 254.17 263.36 252.64 258.76 14,140 +7.66(+3.05%)
Dec 04, 2020 269.48 269.48 249.58 251.11 19,679 -26.03(-9.39%)
Dec 03, 2020 298.57 298.57 269.48 277.14 15,917 -18.37(-6.22%)
Dec 02, 2020 318.48 320.01 292.45 295.51 8,499 -15.31(-4.93%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.