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

Russell Large Over Small Cap ETF Direxion (NY: RWLS )

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 (%)
Mar 29, 2019 54.78 55.08 54.77 55.08 2,300 +0.41(+0.74%)
Mar 28, 2019 54.57 54.69 54.57 54.67 500 +0.15(+0.27%)
Mar 27, 2019 54.86 54.86 54.48 54.53 350 -0.28(-0.52%)
Mar 26, 2019 54.75 54.81 54.63 54.81 3,000 +0.33(+0.60%)
Mar 25, 2019 54.48 54.48 54.48 54.48 13 -0.24(-0.45%)
Mar 22, 2019 54.85 54.90 54.73 54.73 3,000 -0.59(-1.07%)
Mar 21, 2019 55.04 55.37 55.04 55.32 3,016 +0.53(+0.97%)
Mar 20, 2019 54.72 54.79 54.56 54.79 3,006 +0.03(+0.06%)
Mar 19, 2019 54.76 54.76 54.76 54.76 0 +0.08(+0.15%)
Mar 18, 2019 54.68 54.68 54.68 54.68 0 +0.13(+0.24%)
Mar 15, 2019 54.31 54.55 54.31 54.55 1,700 +0.27(+0.49%)
Mar 14, 2019 54.27 54.28 54.21 54.28 4,100 +0.07(+0.13%)
Mar 13, 2019 54.04 54.21 54.04 54.21 4,501 +0.48(+0.89%)
Mar 12, 2019 53.82 53.91 53.73 53.73 3,200 +0.19(+0.36%)
Mar 11, 2019 53.38 53.54 53.38 53.54 4,500 +0.70(+1.32%)
Mar 08, 2019 52.54 52.84 52.54 52.84 4,500 -0.12(-0.23%)
Mar 07, 2019 52.92 52.96 52.89 52.96 4,000 -0.43(-0.80%)
Mar 06, 2019 53.43 53.43 53.35 53.38 6,000 -0.05(-0.10%)
Mar 05, 2019 53.39 53.44 53.35 53.44 6,005 +0.13(+0.25%)
Mar 04, 2019 52.94 53.30 52.94 53.30 3,000 -0.15(-0.27%)
Mar 01, 2019 53.53 53.56 53.45 53.45 1,200 +0.33(+0.62%)
Feb 28, 2019 53.26 53.27 53.12 53.12 4,500 -0.16(-0.31%)
Feb 27, 2019 53.28 53.28 53.28 53.28 4 -0.06(-0.12%)
Feb 26, 2019 53.18 53.42 53.18 53.35 8,100 +0.12(+0.22%)
Feb 25, 2019 53.37 53.37 53.20 53.23 6,000 +0.12(+0.24%)
Feb 22, 2019 53.09 53.11 53.03 53.10 6,000 +0.29(+0.55%)
Feb 21, 2019 52.84 52.86 52.78 52.81 4,550 -0.17(-0.32%)
Feb 20, 2019 53.00 53.00 52.90 52.98 6,005 +0.00(+0.00%)
Feb 19, 2019 52.94 53.13 52.94 52.98 6,300 +0.01(+0.02%)
Feb 15, 2019 52.90 52.97 52.81 52.97 14,500 +0.42(+0.80%)
Feb 14, 2019 52.57 52.68 52.41 52.55 7,500 -0.15(-0.29%)
Feb 13, 2019 52.87 52.90 52.70 52.70 15,081 +0.10(+0.18%)
Feb 12, 2019 52.63 52.64 52.59 52.60 3,500 +0.66(+1.28%)
Feb 11, 2019 52.02 52.02 51.88 51.94 6,055 +0.01(+0.02%)
Feb 08, 2019 51.73 51.93 51.66 51.93 6,700 -0.02(-0.04%)
Feb 07, 2019 51.99 51.99 51.72 51.95 4,300 -0.52(-0.98%)
Feb 06, 2019 52.54 52.56 52.44 52.47 18,000 -0.10(-0.18%)
Feb 05, 2019 52.44 52.56 52.39 52.56 19,000 +0.35(+0.66%)
Feb 04, 2019 51.95 52.22 51.95 52.22 6,000 +0.27(+0.51%)
Feb 01, 2019 52.16 52.16 51.81 51.95 8,800 -0.04(-0.09%)
Jan 31, 2019 51.91 51.99 51.85 51.99 9,000 +0.51(+0.99%)
Jan 30, 2019 51.18 51.49 51.14 51.49 6,700 +0.99(+1.96%)
Jan 29, 2019 50.62 50.62 50.41 50.50 10,596 -0.08(-0.16%)
Jan 28, 2019 50.40 50.58 50.32 50.58 6,074 -0.39(-0.77%)
Jan 25, 2019 51.17 51.18 50.90 50.97 10,700 +0.26(+0.52%)
Jan 24, 2019 50.47 50.71 50.47 50.71 9,000 +0.01(+0.02%)
Jan 23, 2019 50.81 50.81 50.15 50.70 10,000 +0.27(+0.53%)
Jan 22, 2019 50.42 50.44 50.19 50.43 6,000 -0.69(-1.35%)
Jan 18, 2019 51.09 51.15 50.97 51.12 9,000 +0.79(+1.57%)
Jan 17, 2019 49.94 50.49 49.94 50.33 7,525 +0.18(+0.36%)
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.