Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Direxion High Yield Bear 2X (NY: HYDD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 18.66 18.66 100 +0.00(+0.00%)
Oct 30, 2018 18.30 18.66 18.30 18.66 497 +1.21(+6.95%)
Oct 29, 2018 17.45 17.45 17.45 0 +0.00(+0.02%)
Oct 26, 2018 17.44 17.44 17.44 17.44 202 -1.05(-5.67%)
Oct 25, 2018 18.78 18.78 18.20 18.49 1,314 -0.04(-0.21%)
Oct 24, 2018 18.53 18.53 18.53 18.53 2 +0.00(+0.00%)
Oct 23, 2018 18.33 18.53 16.63 18.53 3,593 +0.20(+1.08%)
Oct 22, 2018 18.33 18.33 18.33 0 +0.00(+0.00%)
Oct 19, 2018 18.51 18.52 18.33 18.33 607 -0.14(-0.75%)
Oct 18, 2018 18.47 18.47 18.47 0 +0.00(+0.00%)
Oct 17, 2018 18.24 18.47 18.24 18.47 373 +0.10(+0.55%)
Oct 16, 2018 18.19 18.37 18.19 18.37 607 -0.14(-0.76%)
Oct 15, 2018 18.27 18.51 18.27 18.51 303 -0.02(-0.11%)
Oct 12, 2018 18.53 18.53 18.53 18.53 303 -0.02(-0.09%)
Oct 11, 2018 18.67 18.68 18.55 18.55 3,777 +0.09(+0.46%)
Oct 10, 2018 18.46 18.46 18.46 18.46 2,182 +0.18(+0.97%)
Oct 09, 2018 18.28 18.28 18.28 0 +0.00(+0.00%)
Oct 08, 2018 18.07 18.29 18.07 18.28 1,457 -0.01(-0.05%)
Oct 05, 2018 18.25 18.29 18.13 18.29 1,720 +0.13(+0.71%)
Oct 04, 2018 18.14 18.16 18.12 18.16 457 +0.21(+1.19%)
Oct 03, 2018 17.79 17.96 17.79 17.95 895 +0.02(+0.09%)
Oct 02, 2018 17.94 17.94 17.94 0 +0.00(+0.00%)
Oct 01, 2018 17.94 17.94 17.94 0 -0.00(-0.01%)
Sep 28, 2018 17.94 17.94 17.94 17.94 101 -0.08(-0.47%)
Sep 27, 2018 18.02 18.02 18.02 0 +0.00(+0.00%)
Sep 26, 2018 18.02 18.02 18.02 18.02 151 -0.08(-0.43%)
Sep 25, 2018 18.10 18.10 18.10 0 +0.06(+0.31%)
Sep 24, 2018 18.04 18.04 18.04 0 -0.00(-0.00%)
Sep 21, 2018 18.04 18.04 18.04 18.04 101 -0.08(-0.47%)
Sep 20, 2018 17.99 18.13 17.99 18.13 406 +0.27(+1.49%)
Sep 19, 2018 17.86 17.86 17.86 17.86 43 +0.00(+0.00%)
Sep 18, 2018 17.86 17.86 17.86 17.86 10 +0.00(+0.00%)
Sep 17, 2018 17.86 17.86 17.86 0 +0.00(+0.00%)
Sep 14, 2018 17.86 17.86 17.86 17.86 609 -0.21(-1.15%)
Sep 13, 2018 18.07 18.07 18.07 18.07 1 +0.00(+0.00%)
Sep 12, 2018 18.07 18.07 18.07 18.07 101 +0.04(+0.20%)
Sep 11, 2018 18.03 18.03 18.03 0 +0.00(+0.00%)
Sep 10, 2018 18.03 18.03 18.03 18.03 25 +0.00(+0.00%)
Sep 07, 2018 18.03 18.03 18.03 0 +0.00(+0.00%)
Sep 06, 2018 18.03 18.03 18.03 0 +0.00(+0.00%)
Sep 05, 2018 18.03 18.37 18.03 18.03 4,402 +0.00(+0.03%)
Sep 04, 2018 18.07 18.16 18.03 18.03 3,657 -0.15(-0.81%)
Aug 31, 2018 18.18 18.18 18.18 0 +0.04(+0.22%)
Aug 30, 2018 18.14 18.14 18.14 18.14 203 +0.03(+0.16%)
Aug 29, 2018 18.11 18.11 18.11 18.11 203 -0.03(-0.16%)
Aug 28, 2018 18.14 18.14 18.14 18.14 203 +0.03(+0.16%)
Aug 27, 2018 18.14 18.14 18.11 18.11 2,372 -0.04(-0.22%)
Aug 24, 2018 18.15 18.15 18.15 18.15 203 -0.05(-0.27%)
Aug 23, 2018 18.17 18.20 18.17 18.20 580 +0.02(+0.11%)
Aug 22, 2018 18.18 18.18 18.18 18.18 203 -0.04(-0.19%)
Aug 21, 2018 18.22 18.26 18.21 18.21 406 -0.04(-0.24%)
Aug 20, 2018 18.25 18.26 18.25 18.26 456 -0.03(-0.16%)
Aug 17, 2018 18.29 18.29 18.29 18.29 203 -0.03(-0.16%)
Aug 16, 2018 18.33 18.33 18.31 18.31 4,263 -0.07(-0.38%)
Aug 15, 2018 18.54 18.54 18.36 18.38 4,983 +0.04(+0.24%)
Aug 14, 2018 18.31 18.34 18.31 18.34 609 +0.05(+0.27%)
Aug 13, 2018 18.29 18.29 18.29 0 +0.00(+0.00%)
Aug 10, 2018 18.29 18.29 18.29 18.29 101 -0.00(-0.00%)
Aug 09, 2018 18.29 18.29 18.29 18.29 162 -0.00(-0.03%)
Aug 08, 2018 18.30 18.30 18.30 0 +0.00(+0.00%)
Aug 07, 2018 18.30 18.30 18.30 0 +0.00(+0.00%)
Aug 06, 2018 18.30 18.30 18.30 18.30 30 +0.00(+0.00%)
Aug 03, 2018 18.31 18.31 18.30 18.30 812 -0.15(-0.79%)
Aug 02, 2018 18.44 18.44 18.44 18.44 45 +0.00(+0.00%)
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.