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 (%)
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%)
Apr 01, 2019 17.23 17.23 17.11 17.11 1,193 +0.01(+0.06%)
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%)
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.