Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 16, 2009, 4:52AM ET - U.S. Markets open in 4 hours and 38 minutes. Dow Down 0.47% Nasdaq  0.00%
Direxion High Yield Bear Inv (PHBRX)On Dec 15: 16.12  Up 0.07 (0.44%)  
MORE ON PHBRX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
15-Dec-0916.1216.1216.1216.12016.12
14-Dec-0916.0516.0516.0516.05016.05
11-Dec-0916.1716.1716.1716.17016.17
10-Dec-0916.3016.3016.3016.30016.30
9-Dec-0916.3816.3816.3816.38016.38
8-Dec-0916.3816.3816.3816.38016.38
7-Dec-0916.3616.3616.3616.36016.36
4-Dec-0916.3816.3816.3816.38016.38
3-Dec-0916.5116.5116.5116.51016.51
2-Dec-0916.5116.5116.5116.51016.51
1-Dec-0916.5516.5516.5516.55016.55
30-Nov-0916.6816.6816.6816.68016.68
27-Nov-0916.7416.7416.7416.74016.74
25-Nov-0916.5916.5916.5916.59016.59
24-Nov-0916.6416.6416.6416.64016.64
23-Nov-0916.6016.6016.6016.60016.60
20-Nov-0916.6616.6616.6616.66016.66
19-Nov-0916.6316.6316.6316.63016.63
18-Nov-0916.5516.5516.5516.55016.55
17-Nov-0916.5316.5316.5316.53016.53
16-Nov-0916.5516.5516.5516.55016.55
13-Nov-0916.6616.6616.6616.66016.66
12-Nov-0916.6316.6316.6316.63016.63
11-Nov-0916.6116.6116.6116.61016.61
10-Nov-0916.6116.6116.6116.61016.61
9-Nov-0916.6416.6416.6416.64016.64
6-Nov-0916.8316.8316.8316.83016.83
5-Nov-0916.8416.8416.8416.84016.84
4-Nov-0916.9316.9316.9316.93016.93
3-Nov-0916.9816.9816.9816.98016.98
2-Nov-0916.9716.9716.9716.97016.97
30-Oct-0916.9916.9916.9916.99016.99
29-Oct-0916.7316.7316.7316.73016.73
28-Oct-0916.9816.9816.9816.98016.98
27-Oct-0916.8216.8216.8216.82016.82
26-Oct-0916.7116.7116.7116.71016.71
23-Oct-0916.6316.6316.6316.63016.63
22-Oct-0916.5916.5916.5916.59016.59
21-Oct-0916.6616.6616.6616.66016.66
20-Oct-0916.6016.6016.6016.60016.60
19-Oct-0916.5616.5616.5616.56016.56
16-Oct-0916.6116.6116.6116.61016.61
15-Oct-0916.5916.5916.5916.59016.59
14-Oct-0916.5616.5616.5616.56016.56
13-Oct-0916.7716.7716.7716.77016.77
12-Oct-0916.8016.8016.8016.80016.80
9-Oct-0916.8016.8016.8016.80016.80
8-Oct-0916.8316.8316.8316.83016.83
7-Oct-0916.9116.9116.9116.91016.91
6-Oct-0916.8616.8616.8616.86016.86
5-Oct-0916.9216.9216.9216.92016.92
2-Oct-0917.0917.0917.0917.09017.09
1-Oct-0917.2117.2117.2117.21017.21
30-Sep-0917.0417.0417.0417.04017.04
29-Sep-0916.9716.9716.9716.97016.97
28-Sep-0916.9116.9116.9116.91016.91
25-Sep-0917.0017.0017.0017.00017.00
24-Sep-0916.9416.9416.9416.94016.94
23-Sep-0916.8816.8816.8816.88016.88
22-Sep-0916.8416.8416.8416.84016.84
21-Sep-0917.0117.0117.0117.01017.01
18-Sep-0917.0117.0117.0117.01017.01
17-Sep-0916.9816.9816.9816.98016.98
16-Sep-0916.9116.9116.9116.91016.91
15-Sep-0917.0217.0217.0217.02017.02
14-Sep-0917.2317.2317.2317.23017.23
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions