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 (%)
Dec 30, 2016 20.76 20.76 20.76 0 +0.04(+0.19%)
Dec 28, 2016 20.72 20.72 20.72 0 -0.06(-0.28%)
Dec 27, 2016 20.75 20.78 20.66 20.78 4,325 +0.04(+0.19%)
Dec 23, 2016 20.74 20.74 20.74 0 -0.12(-0.57%)
Dec 22, 2016 20.86 20.86 20.86 20.86 1,017 +0.00(+0.01%)
Dec 21, 2016 21.11 21.11 20.85 20.86 1,297 -0.09(-0.42%)
Dec 20, 2016 20.95 20.95 20.95 20.95 162 -0.18(-0.84%)
Dec 16, 2016 21.13 4 -0.01(-0.05%)
Dec 15, 2016 21.14 21.14 21.14 21.14 168 +0.05(+0.23%)
Dec 14, 2016 20.83 21.09 20.78 21.09 2,703 +0.26(+1.23%)
Dec 13, 2016 20.81 20.83 20.80 20.83 508 -0.10(-0.47%)
Dec 09, 2016 20.93 20.93 20.93 0 -0.02(-0.09%)
Dec 08, 2016 21.00 21.01 20.95 20.95 508 +0.01(+0.05%)
Dec 07, 2016 21.13 21.13 20.94 20.94 1,408 -0.57(-2.65%)
Dec 02, 2016 21.51 76 -0.17(-0.78%)
Dec 01, 2016 21.68 21.68 21.68 21.68 559 +0.00(+0.01%)
Nov 30, 2016 21.67 21.68 21.66 21.68 582 +0.01(+0.05%)
Nov 29, 2016 21.67 21.67 21.65 21.67 529 +0.12(+0.55%)
Nov 28, 2016 21.55 21.55 21.48 21.55 5,088 -0.05(-0.23%)
Nov 25, 2016 21.60 21.60 21.60 21.60 101 -0.02(-0.09%)
Nov 23, 2016 21.62 21.62 21.62 0 +0.14(+0.64%)
Nov 22, 2016 21.64 21.64 21.48 21.48 407 -0.62(-2.80%)
Nov 18, 2016 22.10 5 +0.04(+0.18%)
Nov 17, 2016 22.03 22.07 22.02 22.06 753 -0.02(-0.09%)
Nov 16, 2016 22.05 22.08 22.05 22.08 1,164 -0.00(-0.02%)
Nov 15, 2016 22.17 22.17 22.08 22.08 820 -0.36(-1.60%)
Nov 14, 2016 22.46 22.75 22.44 22.44 7,616 -0.14(-0.61%)
Nov 11, 2016 22.63 22.63 22.56 22.58 2,292 +0.36(+1.64%)
Nov 10, 2016 21.85 22.22 21.85 22.22 611 +0.48(+2.22%)
Nov 09, 2016 21.69 21.73 21.68 21.73 580 +0.20(+0.91%)
Nov 08, 2016 21.54 21.54 21.54 21.54 254 -0.01(-0.03%)
Nov 07, 2016 21.51 21.55 21.51 21.55 750 -0.38(-1.72%)
Nov 03, 2016 21.92 21.92 21.92 0 -0.15(-0.66%)
Nov 02, 2016 22.05 22.07 22.05 22.07 306 +0.22(+0.99%)
Nov 01, 2016 21.85 21.85 21.84 21.85 5,363 +0.35(+1.65%)
Oct 28, 2016 21.50 37 +0.33(+1.58%)
Oct 27, 2016 21.16 21.17 21.16 21.16 712 +0.00(+0.00%)
Oct 26, 2016 21.03 21.16 21.03 21.16 7,145 +0.17(+0.80%)
Oct 24, 2016 21.00 21.00 21.00 21.00 305 -0.02(-0.09%)
Oct 20, 2016 21.06 21.02 21.02 21.02 610 -0.04(-0.19%)
Oct 19, 2016 21.06 21.06 21.06 21.06 814 -0.09(-0.44%)
Oct 18, 2016 21.21 21.25 21.15 21.15 5,902 -0.14(-0.67%)
Oct 17, 2016 21.26 21.29 21.21 21.29 3,404 +0.03(+0.14%)
Oct 14, 2016 21.30 21.30 21.26 21.26 1,855 -0.10(-0.47%)
Oct 13, 2016 21.46 21.46 21.36 21.36 2,340 +0.16(+0.75%)
Oct 12, 2016 21.32 21.43 21.20 21.20 814 -0.07(-0.32%)
Oct 11, 2016 21.12 21.32 21.12 21.27 6,716 +0.27(+1.26%)
Oct 10, 2016 21.13 21.13 21.00 21.01 763 -0.20(-0.93%)
Oct 07, 2016 21.32 21.33 21.20 21.20 2,646 -0.08(-0.38%)
Oct 06, 2016 21.28 21.36 21.28 21.28 4,600 -0.08(-0.38%)
Oct 05, 2016 21.37 21.37 21.37 21.37 152 -0.01(-0.07%)
Oct 04, 2016 21.34 21.38 21.32 21.38 1,325 -0.00(-0.00%)
Oct 03, 2016 21.38 21.38 21.38 21.38 324 +0.00(+0.02%)
Sep 30, 2016 21.44 21.46 21.38 21.38 6,615 -0.03(-0.16%)
Sep 29, 2016 21.38 21.45 21.38 21.41 870 +0.08(+0.37%)
Sep 28, 2016 21.62 21.62 21.33 21.33 992 -0.36(-1.68%)
Sep 27, 2016 21.84 21.84 21.69 21.70 4,320 -0.00(-0.02%)
Sep 26, 2016 21.69 21.72 21.67 21.70 975 +0.22(+1.02%)
Sep 23, 2016 21.62 21.62 21.48 21.48 305 -0.05(-0.23%)
Sep 22, 2016 21.51 21.59 21.43 21.53 3,292 -0.44(-1.99%)
Sep 21, 2016 21.98 21.98 21.96 21.97 1,587 -0.03(-0.16%)
Sep 19, 2016 22.00 22.00 22.00 22.00 95 -0.01(-0.03%)
Sep 15, 2016 22.00 22.11 21.99 22.01 1 -0.24(-1.09%)
Sep 14, 2016 22.25 22.25 22.25 22.25 508 +0.03(+0.15%)
Sep 13, 2016 22.09 22.30 22.08 22.22 9,786 +0.31(+1.44%)
Sep 12, 2016 23.17 23.17 21.83 21.90 8,497 -0.04(-0.18%)
Sep 09, 2016 21.80 21.94 21.80 21.94 559 +0.45(+2.09%)
Sep 07, 2016 21.52 21.49 21.49 21.49 1,119 +0.02(+0.10%)
Sep 06, 2016 21.46 21.47 21.44 21.47 3,027 -0.37(-1.67%)
Sep 01, 2016 21.82 21.84 21.84 21.84 3,053 +0.03(+0.16%)
Aug 31, 2016 21.79 21.80 21.79 21.80 1,730 +0.18(+0.85%)
Aug 30, 2016 21.62 21.62 21.62 21.62 546 -0.13(-0.58%)
Aug 29, 2016 21.81 21.81 21.70 21.74 4,274 -0.13(-0.58%)
Aug 26, 2016 21.67 21.87 21.67 21.87 1,069 +0.04(+0.17%)
Aug 24, 2016 21.73 21.83 21.73 21.83 106 -0.08(-0.38%)
Aug 22, 2016 21.93 21.92 21.92 21.92 3,358 +0.12(+0.56%)
Aug 19, 2016 21.79 21.79 21.79 21.79 101 -0.09(-0.42%)
Aug 17, 2016 21.92 21.92 21.89 21.89 54 -0.00(-0.00%)
Aug 16, 2016 21.88 21.89 21.88 21.89 203 -0.09(-0.43%)
Aug 12, 2016 21.98 21.98 21.98 21.98 9 -0.14(-0.63%)
Aug 10, 2016 22.06 22.12 22.06 22.12 54 -0.22(-0.96%)
Aug 08, 2016 22.32 22.33 22.33 22.33 712 -0.04(-0.18%)
Aug 05, 2016 22.37 22.37 22.37 22.37 196 -0.49(-2.16%)
Aug 03, 2016 22.87 22.87 22.87 22.87 1,017 -0.04(-0.16%)
Aug 02, 2016 22.90 22.90 22.90 22.90 206 +0.10(+0.43%)
Aug 01, 2016 22.81 22.81 22.81 22.81 262 +0.08(+0.35%)
Jul 29, 2016 22.84 22.84 22.73 22.73 1,526 +0.07(+0.31%)
Jul 26, 2016 22.66 22.66 22.66 22.66 10 +0.11(+0.47%)
Jul 14, 2016 22.55 22.55 22.55 22.55 50 -0.11(-0.48%)
Jul 13, 2016 22.54 22.66 22.54 22.66 358 -1.03(-4.35%)
Jul 06, 2016 23.73 23.76 23.65 23.69 2 -0.01(-0.04%)
Jul 05, 2016 23.65 23.70 23.65 23.70 1,170 +0.24(+1.02%)
Jul 01, 2016 23.46 23.46 23.46 23.46 203 -0.12(-0.52%)
Jun 30, 2016 23.58 23.58 23.58 23.58 101 -1.05(-4.27%)
Jun 28, 2016 24.62 24.63 24.60 24.63 10 -0.16(-0.63%)
Jun 27, 2016 24.49 24.80 24.49 24.79 2,137 +0.53(+2.19%)
Jun 24, 2016 24.28 24.28 24.26 24.26 1,526 +0.40(+1.69%)
Jun 23, 2016 23.86 23.86 23.86 23.86 204 -0.30(-1.26%)
Jun 20, 2016 24.09 24.16 24.16 24.16 4,681 -0.31(-1.25%)
Jun 17, 2016 24.49 24.49 24.47 24.47 9,161 -0.19(-0.79%)
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.