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 (%)
Jul 31, 2019 16.23 16.35 16.17 16.21 1,826 -0.06(-0.39%)
Jul 30, 2019 16.29 16.29 16.27 16.27 413 +0.03(+0.18%)
Jul 29, 2019 16.23 16.27 16.23 16.24 2,252 +0.05(+0.28%)
Jul 26, 2019 16.28 16.28 16.16 16.20 9,500 -0.08(-0.49%)
Jul 25, 2019 16.28 16.34 16.28 16.28 4,195 +0.01(+0.03%)
Jul 24, 2019 16.34 16.34 16.27 16.27 720 -0.01(-0.04%)
Jul 23, 2019 16.30 16.30 16.28 16.28 6,100 -0.08(-0.48%)
Jul 22, 2019 16.36 16.36 16.36 16.36 310 -0.07(-0.45%)
Jul 19, 2019 17.11 17.11 16.39 16.43 1,200 +0.05(+0.33%)
Jul 18, 2019 16.43 16.45 16.38 16.38 4,280 +0.01(+0.06%)
Jul 17, 2019 16.37 16.37 16.37 16.37 21 +0.01(+0.08%)
Jul 16, 2019 17.11 17.11 16.32 16.36 2,300 +0.07(+0.43%)
Jul 15, 2019 16.27 16.29 16.27 16.29 1,662 -0.04(-0.25%)
Jul 12, 2019 16.38 16.38 16.33 16.33 100 -0.03(-0.18%)
Jul 11, 2019 16.35 16.36 16.32 16.36 804 +0.05(+0.29%)
Jul 10, 2019 16.28 16.31 16.28 16.31 1,400 -0.05(-0.31%)
Jul 09, 2019 16.40 16.40 16.36 16.36 765 +0.01(+0.09%)
Jul 08, 2019 16.33 16.34 16.33 16.34 110 +0.07(+0.43%)
Jul 05, 2019 16.25 16.31 16.24 16.27 3,200 +0.12(+0.74%)
Jul 03, 2019 16.23 16.23 16.16 16.16 4,200 -0.12(-0.74%)
Jul 02, 2019 16.29 16.29 16.27 16.28 1,351 -0.06(-0.35%)
Jul 01, 2019 16.26 16.33 16.21 16.33 7,967 +0.01(+0.05%)
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%)
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.