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 (%)
Feb 28, 2019 17.46 17.53 17.40 17.53 1,051 +0.13(+0.74%)
Feb 27, 2019 17.40 17.40 17.40 17.40 0 -0.15(-0.85%)
Feb 26, 2019 17.57 17.57 17.55 17.55 127 +0.04(+0.25%)
Feb 25, 2019 17.43 17.50 17.43 17.50 202 -0.06(-0.37%)
Feb 22, 2019 17.57 17.57 17.57 17.57 100 -0.14(-0.78%)
Feb 21, 2019 17.66 17.70 17.66 17.70 1,436 -0.02(-0.11%)
Feb 20, 2019 17.40 17.77 17.40 17.72 409 +0.15(+0.85%)
Feb 19, 2019 17.61 17.61 17.58 17.58 358 -0.11(-0.64%)
Feb 15, 2019 17.69 17.69 17.69 17.69 100 -0.16(-0.89%)
Feb 14, 2019 17.90 17.90 17.85 17.85 304 +0.16(+0.93%)
Feb 13, 2019 17.68 17.68 17.68 17.68 1 -0.19(-1.05%)
Feb 12, 2019 17.64 17.87 17.64 17.87 216 -0.09(-0.52%)
Feb 11, 2019 17.81 17.97 17.81 17.97 879 -0.03(-0.17%)
Feb 08, 2019 18.05 18.05 18.00 18.00 605 +0.05(+0.30%)
Feb 07, 2019 17.96 18.03 17.94 17.94 907 +0.04(+0.25%)
Feb 06, 2019 17.87 17.90 17.87 17.90 806 +0.08(+0.45%)
Feb 05, 2019 17.90 17.90 17.77 17.82 1,302 -0.24(-1.32%)
Feb 04, 2019 18.03 18.06 17.85 18.06 4,812 -0.04(-0.22%)
Feb 01, 2019 18.06 18.29 18.06 18.10 4,740 +0.05(+0.27%)
Jan 31, 2019 18.06 18.06 18.05 18.05 1,598 -0.14(-0.79%)
Jan 30, 2019 18.18 18.19 18.18 18.19 1,526 -0.17(-0.92%)
Jan 29, 2019 18.43 18.51 18.36 18.36 5,771 -0.07(-0.40%)
Jan 28, 2019 18.39 18.43 18.39 18.43 265 +0.14(+0.79%)
Jan 25, 2019 18.29 18.29 18.29 18.29 100 -0.06(-0.35%)
Jan 24, 2019 18.39 18.39 18.35 18.35 352 -0.01(-0.05%)
Jan 23, 2019 18.36 18.36 18.36 18.36 0 -0.04(-0.23%)
Jan 22, 2019 18.34 18.41 18.31 18.41 2,928 +0.21(+1.14%)
Jan 18, 2019 18.20 18.20 18.20 18.20 100 -0.24(-1.29%)
Jan 17, 2019 18.39 18.54 18.39 18.44 729 -0.08(-0.43%)
Jan 16, 2019 18.52 18.52 18.52 18.52 173 +0.05(+0.27%)
Jan 15, 2019 18.47 18.47 18.47 18.47 30 -0.07(-0.40%)
Jan 14, 2019 18.54 18.54 18.54 18.54 0 -0.02(-0.11%)
Jan 11, 2019 18.56 18.56 18.56 18.56 100 +0.03(+0.16%)
Jan 10, 2019 18.35 18.67 18.35 18.53 3,256 +0.06(+0.32%)
Jan 09, 2019 18.49 18.60 18.35 18.47 17,079 -0.19(-1.01%)
Jan 08, 2019 18.58 18.78 18.55 18.66 6,422 -0.06(-0.33%)
Jan 07, 2019 19.24 19.24 18.71 18.72 5,599 -0.51(-2.66%)
Jan 04, 2019 19.42 19.42 19.24 19.24 504 -0.61(-3.10%)
Jan 03, 2019 20.13 20.23 19.85 19.85 3,164 -0.18(-0.89%)
Jan 02, 2019 20.32 20.32 19.98 20.03 716 +0.15(+0.75%)
Dec 31, 2018 19.56 19.88 19.56 19.88 302 -0.00(-0.03%)
Dec 28, 2018 20.08 20.08 19.83 19.89 1,311 -0.24(-1.18%)
Dec 27, 2018 20.03 20.29 20.03 20.12 4,679 +0.16(+0.78%)
Dec 26, 2018 20.75 20.86 19.94 19.97 10,415 -0.69(-3.35%)
Dec 24, 2018 20.79 20.79 20.51 20.66 4,553 +0.35(+1.70%)
Dec 21, 2018 20.10 20.48 19.99 20.31 9,713 +0.38(+1.88%)
Dec 20, 2018 19.92 20.27 19.88 19.94 8,780 +0.17(+0.88%)
Dec 19, 2018 19.37 19.77 19.27 19.77 21,261 +0.43(+2.21%)
Dec 18, 2018 19.32 19.36 19.32 19.34 1,368 +0.07(+0.38%)
Dec 17, 2018 19.13 19.27 19.11 19.27 2,592 +0.27(+1.43%)
Dec 14, 2018 18.93 18.99 18.93 18.99 303 +0.16(+0.83%)
Dec 13, 2018 19.04 19.04 18.84 18.84 2,124 -0.09(-0.46%)
Dec 12, 2018 18.99 18.99 18.92 18.92 1,113 -0.10(-0.55%)
Dec 11, 2018 19.02 19.03 19.02 19.03 505 -0.09(-0.47%)
Dec 10, 2018 19.12 19.12 19.12 19.12 25 +0.14(+0.76%)
Dec 07, 2018 18.97 18.97 18.97 18.97 505 +0.20(+1.05%)
Dec 06, 2018 18.78 18.78 18.78 18.78 111 +0.00(+0.00%)
Dec 04, 2018 18.78 18.78 18.77 18.78 1,618 +0.31(+1.69%)
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.