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 (%)
Nov 30, 2018 18.94 18.94 18.94 18.94 101 -0.00(-0.02%)
Nov 29, 2018 18.94 18.94 60 +0.00(+0.00%)
Nov 28, 2018 19.16 19.19 18.92 18.94 5,191 -0.24(-1.27%)
Nov 27, 2018 19.18 19.18 19.18 19.18 56 +0.00(+0.00%)
Nov 26, 2018 19.18 19.18 19.18 0 +0.00(+0.00%)
Nov 23, 2018 19.18 19.18 19.18 19.18 101 +0.00(+0.00%)
Nov 21, 2018 19.18 19.18 19.18 0 -0.11(-0.56%)
Nov 20, 2018 19.29 19.29 19.23 19.29 785 +0.19(+1.00%)
Nov 19, 2018 19.10 19.10 19.10 19.10 1,467 -0.11(-0.59%)
Nov 16, 2018 19.24 19.27 19.15 19.21 5,261 +0.00(+0.01%)
Nov 15, 2018 18.96 19.21 18.96 19.21 1,200 +0.25(+1.34%)
Nov 14, 2018 18.60 18.95 18.60 18.95 713 +0.18(+0.95%)
Nov 13, 2018 18.65 18.84 18.64 18.78 6,253 +0.06(+0.32%)
Nov 12, 2018 18.72 18.72 18.72 18.72 332 +0.23(+1.23%)
Nov 09, 2018 18.49 18.49 18.49 18.49 101 +0.49(+2.75%)
Nov 08, 2018 18.00 18.00 18.00 0 +0.00(+0.00%)
Nov 07, 2018 18.00 18.00 18.00 18.00 710 +0.03(+0.18%)
Nov 06, 2018 17.96 17.96 17.96 17.96 250 +0.00(+0.00%)
Nov 05, 2018 17.83 17.96 17.83 17.96 708 -0.60(-3.21%)
Nov 02, 2018 19.32 19.32 18.09 18.56 607 +0.02(+0.10%)
Nov 01, 2018 18.30 18.54 18.30 18.54 865 -0.12(-0.63%)
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%)
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.