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 (%)
Mar 29, 2019 17.16 17.16 17.06 17.10 904 -0.06(-0.38%)
Mar 28, 2019 17.17 17.17 17.16 17.16 181 -0.02(-0.14%)
Mar 27, 2019 17.19 17.19 17.19 17.19 5 -0.05(-0.29%)
Mar 26, 2019 17.23 17.23 17.23 17.23 1 -0.11(-0.66%)
Mar 25, 2019 17.35 17.35 17.35 17.35 321 +0.04(+0.21%)
Mar 22, 2019 17.32 17.34 17.31 17.31 502 +0.13(+0.73%)
Mar 21, 2019 17.25 17.25 17.17 17.19 1,111 -0.03(-0.17%)
Mar 20, 2019 17.37 17.37 17.21 17.22 1,730 -0.07(-0.42%)
Mar 19, 2019 17.27 17.34 17.27 17.29 497 -0.04(-0.25%)
Mar 18, 2019 17.32 17.37 17.32 17.33 579 +0.03(+0.16%)
Mar 15, 2019 17.39 17.39 17.30 17.30 605 -0.05(-0.31%)
Mar 14, 2019 17.40 17.40 17.36 17.36 252 +0.01(+0.05%)
Mar 13, 2019 17.35 17.35 17.35 17.35 5 -0.14(-0.79%)
Mar 12, 2019 17.43 17.49 17.43 17.49 315 -0.08(-0.48%)
Mar 11, 2019 17.63 17.63 17.45 17.57 2,123 -0.02(-0.11%)
Mar 08, 2019 17.61 17.65 17.59 17.59 2,521 -0.02(-0.11%)
Mar 07, 2019 19.27 20.21 17.56 17.61 2,037 +0.08(+0.45%)
Mar 06, 2019 17.48 17.53 17.48 17.53 819 +0.09(+0.54%)
Mar 05, 2019 17.44 17.44 17.44 17.44 80 +0.03(+0.20%)
Mar 04, 2019 17.35 17.45 17.23 17.40 4,160 -0.03(-0.17%)
Mar 01, 2019 17.52 17.52 17.43 17.43 1,109 -0.09(-0.54%)
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%)
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.