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 (%)
Jun 28, 2019 16.32 16.32 16.32 16.32 100 +0.00(+0.03%)
Jun 27, 2019 16.36 16.37 16.23 16.32 3,848 -0.08(-0.51%)
Jun 26, 2019 16.40 16.41 16.40 16.40 7,826 +0.00(+0.02%)
Jun 25, 2019 16.36 16.40 16.36 16.40 1,740 +0.13(+0.82%)
Jun 24, 2019 16.27 16.27 16.27 16.27 3,276 +0.02(+0.12%)
Jun 21, 2019 16.24 16.27 16.24 16.25 8,139 +0.09(+0.55%)
Jun 20, 2019 16.17 16.21 16.16 16.16 4,024 -0.28(-1.72%)
Jun 19, 2019 16.52 16.52 16.42 16.44 2,341 -0.10(-0.59%)
Jun 18, 2019 16.62 16.62 16.54 16.54 3,292 -0.19(-1.11%)
Jun 17, 2019 16.73 16.73 16.73 16.73 67 +0.01(+0.06%)
Jun 14, 2019 16.72 16.72 16.72 16.72 100 +0.05(+0.30%)
Jun 13, 2019 16.64 16.71 16.64 16.67 904 -0.07(-0.42%)
Jun 12, 2019 16.71 16.75 16.67 16.74 4,019 +0.06(+0.39%)
Jun 11, 2019 16.60 16.70 16.60 16.67 1,034 -0.03(-0.16%)
Jun 10, 2019 16.66 16.72 16.65 16.70 1,473 -0.03(-0.20%)
Jun 07, 2019 16.76 16.77 16.73 16.73 401 -0.11(-0.65%)
Jun 06, 2019 16.95 16.95 16.84 16.84 703 -0.08(-0.47%)
Jun 05, 2019 16.95 17.00 16.92 16.92 2,410 -0.09(-0.53%)
Jun 04, 2019 17.25 17.25 17.01 17.01 4,224 -0.32(-1.86%)
Jun 03, 2019 17.31 17.34 17.30 17.33 14,666 -0.02(-0.11%)
May 31, 2019 17.27 17.35 17.27 17.35 401 +0.24(+1.39%)
May 30, 2019 17.11 17.12 17.07 17.12 991 -0.05(-0.30%)
May 29, 2019 17.18 17.22 17.17 17.17 700 +0.15(+0.86%)
May 28, 2019 17.02 17.09 17.01 17.02 13,868 -0.04(-0.26%)
May 24, 2019 16.77 17.07 16.77 17.07 3,316 +0.09(+0.55%)
May 23, 2019 17.00 17.05 16.97 16.97 2,433 +0.14(+0.85%)
May 22, 2019 16.86 16.86 16.83 16.83 406 -0.00(-0.01%)
May 21, 2019 16.86 16.86 16.83 16.83 105 -0.08(-0.45%)
May 20, 2019 16.91 16.91 16.91 16.91 0 +0.05(+0.27%)
May 17, 2019 16.86 16.86 16.86 16.86 100 -0.03(-0.15%)
May 16, 2019 17.31 17.31 16.87 16.89 2,425 -0.07(-0.44%)
May 15, 2019 16.97 16.97 16.96 16.96 103 +0.01(+0.06%)
May 14, 2019 16.96 16.96 16.95 16.95 211 -0.12(-0.70%)
May 13, 2019 16.97 17.07 16.97 17.07 577 +0.27(+1.61%)
May 10, 2019 16.85 16.92 16.80 16.80 1,808 -0.12(-0.72%)
May 09, 2019 16.88 16.99 16.87 16.92 2,935 +0.14(+0.82%)
May 08, 2019 16.75 16.79 16.71 16.79 1,347 +0.02(+0.11%)
May 07, 2019 16.70 16.81 16.70 16.77 13,491 +0.12(+0.75%)
May 06, 2019 16.79 16.79 16.64 16.64 206 -0.00(-0.03%)
May 03, 2019 16.65 16.65 16.65 16.65 100 -0.08(-0.48%)
May 02, 2019 16.73 16.73 16.73 16.73 0 +0.00(+0.03%)
May 01, 2019 16.74 16.74 16.68 16.72 8,541 +0.08(+0.48%)
Apr 30, 2019 16.64 16.64 16.64 16.64 0 -0.02(-0.12%)
Apr 29, 2019 16.75 16.75 16.66 16.66 178 -0.09(-0.56%)
Apr 26, 2019 16.75 16.76 16.74 16.76 8,441 -0.01(-0.09%)
Apr 25, 2019 16.77 16.77 16.77 16.77 2 +0.01(+0.03%)
Apr 24, 2019 16.77 16.77 16.77 16.77 2 +0.00(+0.00%)
Apr 23, 2019 16.77 16.77 16.77 16.77 51 -0.03(-0.21%)
Apr 22, 2019 16.80 16.80 16.80 16.80 16 +0.03(+0.18%)
Apr 18, 2019 16.77 16.77 16.77 16.77 100 +0.06(+0.36%)
Apr 17, 2019 16.71 16.71 16.71 16.71 0 +0.00(+0.00%)
Apr 16, 2019 16.71 16.71 16.71 16.71 1 +0.01(+0.06%)
Apr 15, 2019 16.77 16.77 16.70 16.70 1,261 +0.01(+0.09%)
Apr 12, 2019 16.75 16.75 16.69 16.69 100 -0.06(-0.36%)
Apr 11, 2019 16.73 16.78 16.71 16.75 8,494 -0.05(-0.30%)
Apr 10, 2019 16.99 16.99 16.80 16.80 507 -0.19(-1.14%)
Apr 09, 2019 16.99 16.99 16.99 16.99 33 +0.08(+0.47%)
Apr 08, 2019 17.01 17.01 16.91 16.91 332 +0.01(+0.06%)
Apr 05, 2019 16.90 16.90 16.90 16.90 100 -0.07(-0.44%)
Apr 04, 2019 17.00 17.00 16.98 16.98 100 -0.02(-0.09%)
Apr 03, 2019 16.93 16.99 16.93 16.99 226 -0.06(-0.35%)
Apr 02, 2019 17.05 17.05 17.05 17.05 1 -0.05(-0.32%)
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.