Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyclicals Over Defensives ETF Direxion (NY: RWCD )

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 (%)
Oct 31, 2019 61.74 61.97 61.74 61.95 372 -0.38(-0.61%)
Oct 30, 2019 62.14 62.33 62.14 62.33 249 +0.27(+0.43%)
Oct 29, 2019 62.06 62.06 62.06 62.06 171 -0.55(-0.88%)
Oct 28, 2019 62.60 62.61 62.60 62.61 241 +0.60(+0.96%)
Oct 25, 2019 62.01 62.01 62.01 62.01 101 +0.58(+0.94%)
Oct 24, 2019 61.28 61.44 61.28 61.44 135 +0.48(+0.79%)
Oct 23, 2019 60.95 60.95 60.95 60.95 184 -0.08(-0.13%)
Oct 22, 2019 61.55 61.55 61.03 61.03 583 -0.66(-1.08%)
Oct 21, 2019 61.69 61.69 61.69 61.69 35 +0.56(+0.92%)
Oct 18, 2019 61.28 61.30 61.13 61.13 52,983 -0.36(-0.58%)
Oct 17, 2019 61.47 61.49 61.42 61.49 2,534 +0.04(+0.06%)
Oct 16, 2019 61.47 61.47 61.32 61.45 654 -0.15(-0.25%)
Oct 15, 2019 61.46 61.61 61.46 61.61 132 +0.75(+1.23%)
Oct 14, 2019 60.87 60.87 60.86 60.86 131 -0.02(-0.04%)
Oct 11, 2019 61.06 61.29 60.88 60.88 707 +1.07(+1.78%)
Oct 10, 2019 59.89 59.93 59.79 59.81 39,779 +0.46(+0.77%)
Oct 09, 2019 58.53 59.35 58.53 59.35 2,178 +0.69(+1.18%)
Oct 08, 2019 58.86 58.86 58.67 58.67 163 -1.09(-1.82%)
Oct 07, 2019 59.83 59.87 59.75 59.75 451 -0.04(-0.07%)
Oct 04, 2019 59.27 59.80 59.27 59.80 202 +0.91(+1.54%)
Oct 03, 2019 58.89 58.89 58.89 58.89 68 +0.39(+0.66%)
Oct 02, 2019 58.52 58.52 58.33 58.51 3,199 -1.10(-1.84%)
Oct 01, 2019 59.60 59.60 59.60 59.60 5 -0.96(-1.59%)
Sep 30, 2019 60.56 60.56 60.56 60.56 4 +0.45(+0.76%)
Sep 27, 2019 60.68 60.68 60.11 60.11 101 -0.55(-0.90%)
Sep 26, 2019 60.58 60.66 60.58 60.66 101 -0.14(-0.23%)
Sep 25, 2019 60.26 60.80 60.26 60.80 893 +0.93(+1.56%)
Sep 24, 2019 59.86 59.86 59.86 59.86 0 -0.80(-1.31%)
Sep 23, 2019 60.47 60.66 60.45 60.66 207 +0.01(+0.02%)
Sep 20, 2019 60.65 60.65 60.65 60.65 202 -0.72(-1.18%)
Sep 19, 2019 61.38 61.38 61.38 61.38 17 -0.15(-0.24%)
Sep 18, 2019 60.82 61.52 60.82 61.52 637 +0.03(+0.04%)
Sep 17, 2019 61.06 61.50 61.03 61.50 643 +0.31(+0.51%)
Sep 16, 2019 61.19 61.19 61.09 61.18 63,891 -0.46(-0.75%)
Sep 13, 2019 61.72 61.72 61.65 61.65 202 -0.06(-0.10%)
Sep 12, 2019 61.43 61.85 61.43 61.71 1,716 +0.51(+0.83%)
Sep 11, 2019 61.20 61.20 61.20 61.20 103 +0.50(+0.82%)
Sep 10, 2019 60.70 60.70 60.70 60.70 0 -0.23(-0.37%)
Sep 09, 2019 60.92 60.92 60.92 60.92 17 +0.18(+0.30%)
Sep 06, 2019 60.74 60.74 60.74 60.74 101 -0.10(-0.16%)
Sep 05, 2019 60.67 60.97 60.67 60.84 743 +1.43(+2.40%)
Sep 04, 2019 59.26 59.41 59.26 59.41 118 +1.01(+1.73%)
Sep 03, 2019 58.40 58.40 58.40 58.40 0 -0.81(-1.36%)
Aug 30, 2019 59.41 59.41 59.21 59.21 101 +0.06(+0.11%)
Aug 29, 2019 59.02 59.19 59.02 59.14 249 +1.14(+1.97%)
Aug 28, 2019 57.52 58.00 57.52 58.00 101 +0.25(+0.44%)
Aug 27, 2019 58.15 58.15 57.60 57.74 1,371 -0.03(-0.04%)
Aug 26, 2019 57.79 57.79 57.35 57.77 1,419 +0.72(+1.26%)
Aug 23, 2019 58.96 58.96 57.05 57.05 1,115 -2.02(-3.41%)
Aug 22, 2019 58.79 59.11 58.69 59.06 3,107 +0.12(+0.20%)
Aug 21, 2019 59.02 59.02 58.87 58.95 332 +0.57(+0.97%)
Aug 20, 2019 58.47 58.54 58.38 58.38 2,058 -0.35(-0.60%)
Aug 19, 2019 58.60 58.73 58.60 58.73 964 +0.76(+1.31%)
Aug 16, 2019 57.57 57.98 57.53 57.98 2,534 +1.17(+2.07%)
Aug 15, 2019 57.06 57.20 56.68 56.80 6,157 -0.21(-0.36%)
Aug 14, 2019 57.25 57.27 56.93 57.01 3,673 -1.96(-3.33%)
Aug 13, 2019 59.45 59.45 58.07 58.97 2,981 +1.12(+1.93%)
Aug 12, 2019 58.37 58.37 57.86 57.86 3,959 -1.05(-1.78%)
Aug 09, 2019 58.75 58.90 58.75 58.90 101 -0.58(-0.97%)
Aug 08, 2019 59.48 59.48 59.48 59.48 0 +1.27(+2.19%)
Aug 07, 2019 57.05 58.20 57.05 58.20 870 +0.03(+0.05%)
Aug 06, 2019 58.17 58.17 58.17 58.17 55 +0.91(+1.58%)
Aug 05, 2019 57.65 57.65 57.27 57.27 387 -2.09(-3.51%)
Aug 02, 2019 59.51 59.51 59.35 59.35 101 -0.75(-1.24%)
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.