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 (%)
Sep 25, 2020 77.10 77.10 0 +0.00(+0.00%)
Sep 24, 2020 74.36 75.96 74.36 75.43 883 +0.39(+0.52%)
Sep 23, 2020 76.78 76.78 75.04 75.04 5,642 -2.69(-3.46%)
Sep 22, 2020 76.12 77.73 76.12 77.73 740 +1.61(+2.12%)
Sep 21, 2020 75.31 76.11 74.39 76.11 4,365 -0.49(-0.64%)
Sep 18, 2020 76.60 76.60 76.60 76.60 100 -1.05(-1.36%)
Sep 17, 2020 77.20 77.65 77.20 77.65 736 -1.19(-1.51%)
Sep 16, 2020 79.52 79.52 78.85 78.85 751 -0.77(-0.97%)
Sep 15, 2020 79.82 79.82 79.22 79.62 2,393 +0.86(+1.09%)
Sep 14, 2020 79.23 79.23 78.40 78.76 330 +0.91(+1.16%)
Sep 10, 2020 77.86 77.86 77.86 0 -1.41(-1.78%)
Sep 09, 2020 79.27 79.27 79.27 79.27 116 +2.20(+2.85%)
Sep 08, 2020 77.44 78.55 77.07 77.07 5,417 -3.40(-4.22%)
Sep 04, 2020 79.72 80.47 78.87 80.47 2,400 -0.86(-1.05%)
Sep 03, 2020 84.14 84.14 80.78 81.33 3,452 -4.36(-5.09%)
Sep 02, 2020 85.37 85.69 84.77 85.69 6,711 +0.89(+1.05%)
Sep 01, 2020 84.68 84.80 84.62 84.80 3,121 +1.74(+2.09%)
Aug 31, 2020 82.80 83.15 82.80 83.07 818 +0.72(+0.87%)
Aug 27, 2020 82.35 82.35 82.35 0 +1.84(+2.28%)
Aug 25, 2020 80.51 80.51 80.51 0 +0.58(+0.73%)
Aug 24, 2020 79.60 79.93 79.60 79.93 971 +1.08(+1.37%)
Aug 21, 2020 78.52 78.85 78.52 78.85 300 +0.51(+0.65%)
Aug 20, 2020 78.34 78.34 78.34 78.34 60 +1.02(+1.32%)
Aug 19, 2020 77.32 77.32 77.32 77.32 62 -0.19(-0.24%)
Aug 18, 2020 77.02 77.51 77.02 77.51 308 +0.49(+0.64%)
Aug 17, 2020 76.89 77.08 76.89 77.02 495 +0.34(+0.45%)
Aug 14, 2020 76.67 76.67 76.67 76.67 100 +0.03(+0.03%)
Aug 13, 2020 76.65 76.65 76.65 76.65 245 +0.10(+0.13%)
Aug 12, 2020 76.51 76.54 76.51 76.54 656 +1.07(+1.42%)
Aug 11, 2020 76.10 76.10 75.47 75.47 342 -0.61(-0.80%)
Aug 10, 2020 76.15 76.15 75.66 76.08 4,000 +0.14(+0.19%)
Aug 07, 2020 76.09 76.09 75.62 75.94 200 -0.39(-0.52%)
Aug 06, 2020 76.33 76.33 76.33 76.33 1 +1.13(+1.50%)
Aug 05, 2020 75.08 75.21 75.08 75.21 294 +0.93(+1.25%)
Aug 04, 2020 74.28 74.28 74.28 74.28 538 +0.10(+0.13%)
Aug 03, 2020 74.23 74.23 74.18 74.18 714 +0.99(+1.35%)
Jul 31, 2020 73.12 73.19 73.12 73.19 200 +1.41(+1.97%)
Jul 30, 2020 71.78 71.78 71.78 71.78 268 +0.05(+0.06%)
Jul 29, 2020 71.30 71.73 71.30 71.73 344 +1.19(+1.69%)
Jul 28, 2020 70.54 70.54 70.54 70.54 67 -1.01(-1.41%)
Jul 27, 2020 70.23 71.55 70.23 71.55 419 +0.94(+1.33%)
Jul 24, 2020 71.00 71.00 70.61 70.61 2,700 -0.41(-0.58%)
Jul 23, 2020 71.01 71.02 70.90 71.02 464 -1.78(-2.45%)
Jul 22, 2020 72.73 72.81 72.60 72.81 439 +0.39(+0.54%)
Jul 21, 2020 72.42 72.42 72.42 72.42 70 -0.58(-0.79%)
Jul 20, 2020 73.00 73.00 73.00 73.00 114 +1.90(+2.68%)
Jul 17, 2020 71.09 71.09 71.09 71.09 100 -0.23(-0.33%)
Jul 16, 2020 71.26 71.32 71.12 71.32 927 -0.54(-0.75%)
Jul 15, 2020 71.69 71.87 71.69 71.87 649 +0.63(+0.88%)
Jul 14, 2020 71.24 71.24 71.24 71.24 442 +0.51(+0.72%)
Jul 13, 2020 73.22 73.22 70.73 70.73 1,623 -1.57(-2.17%)
Jul 10, 2020 71.31 72.30 71.31 72.30 100 +1.17(+1.65%)
Jul 09, 2020 71.25 71.25 70.47 71.13 3,584 +0.50(+0.71%)
Jul 08, 2020 70.62 70.62 70.62 70.62 75 +0.47(+0.67%)
Jul 07, 2020 70.16 70.16 70.16 70.16 9 -1.03(-1.45%)
Jul 06, 2020 71.00 71.19 71.00 71.19 3,140 +1.91(+2.76%)
Jul 02, 2020 69.77 69.77 69.28 69.28 3,200 +0.19(+0.27%)
Jul 01, 2020 68.96 69.09 68.92 69.09 6,490 +0.44(+0.64%)
Jun 30, 2020 68.65 68.65 68.65 68.65 40 +1.36(+2.03%)
Jun 29, 2020 68.22 68.22 67.12 67.29 432 +0.79(+1.19%)
Jun 26, 2020 67.07 67.07 66.33 66.50 9,300 -1.96(-2.86%)
Jun 25, 2020 67.73 68.46 67.63 68.46 1,890 +0.92(+1.37%)
Jun 24, 2020 67.76 67.82 67.53 67.53 1,181 -1.76(-2.54%)
Jun 23, 2020 69.30 69.30 69.29 69.29 143 +0.45(+0.65%)
Jun 22, 2020 67.05 68.84 67.05 68.84 4,191 +0.83(+1.22%)
Jun 19, 2020 68.83 68.83 67.77 68.02 802 -0.53(-0.77%)
Jun 18, 2020 68.51 68.71 68.22 68.55 1,390 -0.01(-0.02%)
Jun 17, 2020 68.95 68.95 68.56 68.56 134 +0.09(+0.12%)
Jun 16, 2020 68.87 69.08 68.48 68.48 972 +1.12(+1.66%)
Jun 15, 2020 65.44 67.42 65.44 67.36 1,233 +0.75(+1.13%)
Jun 12, 2020 67.30 67.56 65.64 66.60 1,604 +1.27(+1.95%)
Jun 11, 2020 67.97 67.97 65.33 65.33 2,337 -4.43(-6.34%)
Jun 10, 2020 69.76 69.76 69.76 69.76 142 -0.06(-0.08%)
Jun 09, 2020 69.81 69.81 69.81 69.81 118 +0.03(+0.05%)
Jun 08, 2020 69.62 69.78 69.25 69.78 1,778 +0.75(+1.08%)
Jun 05, 2020 69.03 69.03 69.03 69.03 200 +1.97(+2.94%)
Jun 04, 2020 66.91 67.06 66.91 67.06 289 -0.04(-0.07%)
Jun 03, 2020 66.18 67.11 66.05 67.10 1,937 +1.63(+2.48%)
Jun 02, 2020 65.48 65.48 65.48 65.48 280 +0.50(+0.77%)
Jun 01, 2020 64.84 64.98 64.84 64.98 760 +0.60(+0.93%)
May 29, 2020 64.38 64.38 64.38 64.38 100 +0.17(+0.27%)
May 28, 2020 64.89 65.32 64.21 64.21 2,680 -0.76(-1.17%)
May 27, 2020 64.84 64.97 64.84 64.97 442 +1.11(+1.74%)
May 26, 2020 64.29 64.31 63.86 63.86 491 +1.33(+2.13%)
May 22, 2020 62.53 62.53 62.53 62.53 100 +0.13(+0.21%)
May 21, 2020 62.64 62.64 62.39 62.39 167 -0.29(-0.47%)
May 20, 2020 62.69 62.69 62.69 62.69 28 +1.47(+2.40%)
May 19, 2020 62.05 62.06 61.22 61.22 1,740 -0.20(-0.33%)
May 18, 2020 61.42 61.42 61.42 61.42 51 +2.59(+4.39%)
May 15, 2020 58.83 58.83 58.83 58.83 100 +0.19(+0.33%)
May 14, 2020 57.92 58.64 57.17 58.64 1,128 +0.97(+1.67%)
May 13, 2020 56.96 57.68 56.96 57.68 200 -1.42(-2.41%)
May 12, 2020 60.95 60.95 59.10 59.10 606 -1.71(-2.80%)
May 11, 2020 60.81 60.81 60.81 60.81 95 -0.27(-0.45%)
May 08, 2020 61.08 61.08 61.08 61.08 100 +1.28(+2.13%)
May 07, 2020 59.80 59.80 59.80 59.80 274 +1.26(+2.16%)
May 06, 2020 58.54 58.54 58.54 58.54 104 +0.18(+0.30%)
May 05, 2020 58.36 58.36 58.36 58.36 109 +0.38(+0.66%)
May 04, 2020 57.98 57.98 57.98 57.98 270 +0.33(+0.56%)
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.