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

Direxion Regional Banks Bear 3X (NY: WDRW )

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 (%)
Jun 29, 2018 23.96 23.96 868 +0.78(+3.38%)
Jun 28, 2018 23.75 23.75 23.18 23.18 768 -0.11(-0.46%)
Jun 27, 2018 22.51 23.36 22.51 23.28 2,012 +0.71(+3.16%)
Jun 26, 2018 22.57 22.57 22.57 22.57 216 +1.01(+4.69%)
Jun 25, 2018 21.56 21.56 21.56 21.56 590 +0.48(+2.29%)
Jun 22, 2018 20.68 21.08 20.68 21.08 824 +0.77(+3.77%)
Jun 21, 2018 20.61 20.61 20.31 20.31 445 -1.42(-6.56%)
Jun 18, 2018 21.74 21.74 21.74 19 +0.24(+1.11%)
Jun 15, 2018 21.05 21.05 21.50 305 +0.45(+2.13%)
Jun 14, 2018 20.05 21.47 20.05 21.05 2,958 +0.38(+1.84%)
Jun 12, 2018 20.67 20.67 20.67 140 +0.87(+4.40%)
Jun 11, 2018 19.80 19.80 19.80 19.80 326 +0.35(+1.81%)
Jun 08, 2018 19.57 19.57 19.45 19.45 731 -0.33(-1.68%)
Jun 07, 2018 19.28 19.78 19.28 19.78 2,412 +0.07(+0.35%)
Jun 06, 2018 19.71 19.71 1,163 -1.21(-5.80%)
Jun 05, 2018 20.75 20.92 20.55 20.92 1,776 +0.30(+1.43%)
Jun 04, 2018 20.42 21.05 20.42 20.63 1,012 -0.40(-1.92%)
Jun 01, 2018 21.11 21.29 20.88 21.03 2,646 -0.66(-3.04%)
May 31, 2018 21.85 21.85 21.45 21.69 2,346 +0.15(+0.71%)
May 30, 2018 21.63 21.63 21.30 21.54 1,011 -1.02(-4.50%)
May 29, 2018 21.86 22.64 21.86 22.55 1,878 +1.41(+6.65%)
May 25, 2018 21.15 21.15 21.15 0 -0.15(-0.72%)
May 24, 2018 21.31 21.63 21.30 21.30 2,174 +0.60(+2.91%)
May 23, 2018 20.48 20.71 20.48 20.70 1,786 +0.56(+2.77%)
May 22, 2018 20.13 20.14 19.74 20.14 914 -0.47(-2.29%)
May 21, 2018 20.69 20.69 20.61 20.61 624 -0.71(-3.34%)
May 18, 2018 21.25 21.33 21.25 21.33 280 -0.21(-0.96%)
May 16, 2018 21.53 21.53 21.53 4 +0.43(+2.04%)
May 15, 2018 21.59 21.63 21.10 21.10 569 -0.64(-2.95%)
May 14, 2018 21.66 21.74 21.63 21.74 1,888 +0.18(+0.84%)
May 11, 2018 21.56 21.56 21.56 21.56 246 +0.11(+0.51%)
May 10, 2018 21.97 21.97 21.45 21.45 2,461 -0.09(-0.42%)
May 09, 2018 21.54 21.54 21.54 21.54 348 -0.85(-3.80%)
May 08, 2018 22.28 22.39 22.28 22.39 328 -0.23(-1.01%)
May 07, 2018 22.62 22.62 22.62 22.62 158 -1.32(-5.51%)
May 04, 2018 24.67 24.67 23.94 23.94 613 +0.02(+0.08%)
May 03, 2018 24.33 24.33 23.92 23.92 797 -0.23(-0.97%)
May 01, 2018 24.16 24.16 24.16 4 +1.15(+5.00%)
Apr 30, 2018 22.44 23.00 22.43 23.00 4,494 +0.24(+1.05%)
Apr 27, 2018 22.77 22.77 22.77 22.77 1,094 -0.42(-1.82%)
Apr 26, 2018 23.11 23.19 23.03 23.19 5,479 +0.39(+1.70%)
Apr 25, 2018 23.30 23.30 22.78 22.80 338 -0.73(-3.09%)
Apr 24, 2018 22.57 23.52 22.57 23.52 757 -0.27(-1.13%)
Apr 23, 2018 23.79 23.79 23.79 23.79 135 -1.64(-6.47%)
Apr 13, 2018 25.44 25.44 25.44 20 -0.74(-2.84%)
Apr 03, 2018 26.18 26.18 26.18 21 -1.29(-4.71%)
Apr 02, 2018 27.48 27.48 27.48 27.48 332 +1.76(+6.86%)
Mar 29, 2018 25.71 25.71 25.71 0 -0.67(-2.53%)
Mar 28, 2018 26.94 27.14 26.19 26.38 3,951 +0.34(+1.31%)
Mar 27, 2018 26.04 26.04 26.04 26.04 447 -0.06(-0.23%)
Mar 26, 2018 26.19 26.19 26.09 26.09 556 -1.38(-5.02%)
Mar 23, 2018 26.82 27.48 26.82 27.48 1,531 +5.09(+22.75%)
Mar 20, 2018 22.38 22.38 22.38 11 -0.32(-1.40%)
Mar 19, 2018 22.67 23.35 22.67 22.70 2,392 +0.68(+3.08%)
Mar 16, 2018 22.49 22.49 21.96 22.02 4,637 -0.62(-2.75%)
Mar 15, 2018 22.68 22.68 22.65 22.65 1,418 -0.03(-0.12%)
Mar 14, 2018 22.67 22.23 22.67 688 +0.70(+3.17%)
Mar 13, 2018 21.86 22.05 21.81 21.98 1,996 +0.40(+1.87%)
Mar 12, 2018 21.76 21.76 21.57 21.57 871 +0.06(+0.27%)
Mar 09, 2018 21.51 21.51 21.51 21.51 414 -1.23(-5.41%)
Mar 08, 2018 22.30 22.96 22.30 22.74 1,146 +0.80(+3.65%)
Mar 07, 2018 21.94 21.94 21.94 21.94 188 -1.39(-5.95%)
Mar 06, 2018 22.96 23.33 22.96 23.33 3,105 -1.91(-7.56%)
Mar 05, 2018 24.92 25.24 24.92 25.24 2,504 +0.59(+2.40%)
Mar 02, 2018 26.29 26.29 24.49 24.65 1,507 -0.42(-1.66%)
Mar 01, 2018 24.65 25.06 24.65 25.06 434 -0.17(-0.67%)
Feb 28, 2018 23.80 25.23 23.77 25.23 584 +1.58(+6.68%)
Feb 26, 2018 23.65 23.65 23.65 9 -0.95(-3.86%)
Feb 23, 2018 24.33 24.60 24.30 24.60 525 -0.27(-1.11%)
Feb 22, 2018 23.62 24.90 23.62 24.88 2,035 +1.44(+6.16%)
Feb 21, 2018 23.43 23.43 23.43 23.43 491 -1.02(-4.18%)
Feb 20, 2018 23.78 24.46 23.78 24.46 1,789 +1.00(+4.26%)
Feb 16, 2018 23.46 23.46 23.46 0 -0.71(-2.95%)
Feb 15, 2018 24.11 24.45 24.08 24.17 1,738 -0.26(-1.06%)
Feb 14, 2018 24.55 24.55 24.37 24.43 2,229 -2.27(-8.51%)
Feb 12, 2018 26.70 26.70 26.70 5 -0.41(-1.51%)
Feb 09, 2018 29.55 29.83 27.08 27.11 1,433 +0.15(+0.55%)
Feb 08, 2018 26.96 26.96 26.96 26.96 350 +0.59(+2.24%)
Feb 07, 2018 27.40 26.22 26.37 1,781 -1.03(-3.76%)
Feb 06, 2018 28.97 30.78 27.03 27.40 5,646 +0.63(+2.34%)
Feb 05, 2018 26.38 26.86 24.77 26.77 6,969 +2.31(+9.43%)
Feb 02, 2018 23.60 24.47 23.56 24.47 1,170 -0.13(-0.53%)
Feb 01, 2018 25.48 25.65 24.60 24.60 1,170 -0.19(-0.77%)
Jan 31, 2018 24.79 24.79 24.79 24.79 146 +0.10(+0.40%)
Jan 26, 2018 24.69 24.69 24.69 122 +0.12(+0.48%)
Jan 25, 2018 24.59 24.60 24.58 24.58 1,441 +0.24(+1.01%)
Jan 23, 2018 24.33 24.33 24.33 202 -0.02(-0.08%)
Jan 22, 2018 24.14 24.67 24.14 24.35 1,238 -0.20(-0.80%)
Jan 19, 2018 25.05 25.09 24.55 24.55 1,980 -0.21(-0.83%)
Jan 18, 2018 24.75 24.75 24.75 24.75 296 -0.54(-2.12%)
Jan 17, 2018 25.34 26.23 25.29 25.29 534 -0.27(-1.07%)
Jan 16, 2018 25.56 24.89 25.56 1,420 +0.67(+2.70%)
Jan 12, 2018 24.89 24.89 24.89 0 -0.50(-1.98%)
Jan 11, 2018 25.43 25.43 25.39 25.39 369 -2.22(-8.04%)
Jan 09, 2018 27.61 27.61 27.61 0 -1.67(-5.69%)
Jan 08, 2018 29.30 29.30 29.28 29.28 217 +0.50(+1.73%)
Jan 05, 2018 29.13 29.33 28.75 28.78 2,255 +0.00(+0.00%)
Jan 04, 2018 28.63 28.78 28.63 28.78 1,401 -0.92(-3.10%)
Jan 03, 2018 29.97 29.97 29.70 29.70 882 -0.62(-2.06%)
Jan 02, 2018 30.44 29.95 30.33 1,418 +0.37(+1.24%)
Dec 29, 2017 29.95 29.95 29.95 0 +0.47(+1.59%)
Dec 28, 2017 29.64 29.64 29.48 29.48 1,475 +1.05(+3.69%)
Dec 22, 2017 28.44 28.44 28.44 0 -0.35(-1.23%)
Dec 21, 2017 28.79 28.79 28.79 28.79 1,022 -0.01(-0.03%)
Dec 19, 2017 28.80 28.80 28.80 0 -0.01(-0.03%)
Dec 18, 2017 28.48 28.81 28.46 28.81 684 -0.34(-1.18%)
Dec 15, 2017 29.97 29.97 29.15 29.15 934 -2.68(-8.42%)
Dec 14, 2017 30.53 32.09 30.38 31.83 2,410 +1.04(+3.39%)
Dec 13, 2017 30.36 30.79 29.93 30.79 346 +1.08(+3.63%)
Dec 12, 2017 30.09 30.09 29.70 29.71 736 -1.26(-4.07%)
Dec 11, 2017 30.97 30.97 30.97 30.97 716 +1.44(+4.87%)
Dec 07, 2017 29.53 29.53 29.53 64 -1.13(-3.70%)
Dec 06, 2017 30.68 30.69 30.19 30.67 5,926 +0.60(+1.98%)
Dec 05, 2017 28.79 30.07 28.66 30.07 2,868 +1.42(+4.95%)
Dec 04, 2017 27.75 28.68 27.62 28.65 1,377 -1.73(-5.70%)
Dec 01, 2017 30.16 31.15 30.16 30.38 838 +1.25(+4.30%)
Nov 30, 2017 29.19 29.19 29.13 29.13 274 -0.58(-1.94%)
Nov 29, 2017 32.07 32.07 29.13 29.71 3,057 -2.83(-8.71%)
Nov 28, 2017 34.52 34.52 32.54 32.54 1,121 -2.86(-8.08%)
Nov 21, 2017 35.40 35.40 35.40 0 -0.45(-1.25%)
Nov 20, 2017 36.00 36.00 35.80 35.85 4,210 -1.27(-3.41%)
Nov 16, 2017 37.12 37.12 37.12 17 +0.54(+1.48%)
Nov 15, 2017 37.42 37.42 36.58 36.58 342 -0.54(-1.47%)
Nov 14, 2017 37.12 37.12 37.12 37.12 180 -1.72(-4.44%)
Nov 13, 2017 38.84 38.84 38.84 38.84 323 -0.54(-1.37%)
Nov 10, 2017 39.05 39.38 39.05 39.38 706 -0.32(-0.80%)
Nov 09, 2017 39.73 40.58 39.70 39.70 2,758 +0.63(+1.62%)
Nov 08, 2017 39.15 39.17 38.47 39.06 1,338 +1.43(+3.81%)
Nov 07, 2017 36.25 37.63 36.25 37.63 1,391 +2.99(+8.63%)
Nov 06, 2017 34.64 34.64 34.64 34.64 321 +0.13(+0.37%)
Oct 31, 2017 34.51 34.51 34.51 2 -0.17(-0.50%)
Oct 30, 2017 34.38 34.69 33.26 34.69 918 +1.13(+3.36%)
Oct 27, 2017 33.56 33.56 33.56 33.56 364 -1.63(-4.62%)
Oct 23, 2017 35.19 35.19 35.19 14 +0.50(+1.44%)
Oct 20, 2017 35.40 35.40 34.14 34.69 1,869 -2.16(-5.87%)
Oct 19, 2017 36.88 36.88 36.85 36.85 797 +0.47(+1.30%)
Oct 18, 2017 37.16 37.16 36.38 36.38 751 -0.81(-2.18%)
Oct 17, 2017 37.15 37.19 37.15 37.19 959 +0.63(+1.71%)
Oct 13, 2017 36.56 36.56 36.56 28 +0.70(+1.96%)
Oct 12, 2017 35.86 35.86 35.86 35.86 104 +0.45(+1.27%)
Oct 11, 2017 34.84 35.41 34.84 35.41 3,539 -0.67(-1.84%)
Oct 03, 2017 36.08 36.08 36.08 103 +0.66(+1.87%)
Oct 02, 2017 36.17 36.25 35.42 35.42 1,977 +0.21(+0.60%)
Sep 29, 2017 35.23 35.23 35.21 35.21 3,112 -1.17(-3.23%)
Sep 28, 2017 36.79 37.19 36.31 36.38 1,856 +0.44(+1.23%)
Sep 27, 2017 37.59 37.81 35.94 35.94 2,797 -3.15(-8.06%)
Sep 26, 2017 39.87 39.87 39.09 39.09 340 -1.45(-3.57%)
Sep 25, 2017 39.61 40.54 39.61 40.54 525 +0.23(+0.58%)
Sep 22, 2017 41.07 41.07 40.30 40.30 1,053 -0.41(-1.01%)
Sep 21, 2017 40.71 40.71 40.71 40.71 183 -0.39(-0.95%)
Sep 20, 2017 42.78 42.78 41.10 41.10 1,797 -2.04(-4.72%)
Sep 18, 2017 43.14 1 -2.22(-4.90%)
Sep 15, 2017 45.36 45.36 45.36 45.36 370 -0.48(-1.05%)
Sep 14, 2017 44.68 45.84 44.68 45.84 456 +0.59(+1.31%)
Sep 13, 2017 45.06 45.25 45.06 45.25 548 +0.00(+0.00%)
Sep 12, 2017 44.91 45.47 44.91 45.25 2,344 -3.28(-6.75%)
Sep 11, 2017 48.16 48.53 48.16 48.53 1,109 -4.06(-7.71%)
Sep 08, 2017 53.69 53.69 52.58 52.58 335 -2.31(-4.20%)
Sep 07, 2017 54.11 54.89 54.08 54.89 3,446 +8.87(+19.28%)
Sep 01, 2017 46.02 1 -1.20(-2.53%)
Aug 30, 2017 47.22 47.22 47.22 0 -1.91(-3.89%)
Aug 29, 2017 49.16 49.16 49.13 49.13 489 +3.24(+7.07%)
Aug 25, 2017 45.88 7 -1.01(-2.15%)
Aug 24, 2017 46.89 46.89 46.89 46.89 139 -0.29(-0.62%)
Aug 23, 2017 48.52 48.52 47.19 47.19 411 -0.61(-1.27%)
Aug 22, 2017 47.79 47.79 47.79 47.79 534 -1.55(-3.13%)
Aug 21, 2017 49.19 49.34 49.19 49.34 358 +0.40(+0.82%)
Aug 17, 2017 48.94 212 +3.93(+8.74%)
Aug 16, 2017 45.00 45.00 45.00 45.00 110 +0.40(+0.90%)
Aug 15, 2017 43.09 44.60 42.34 44.60 550 +0.54(+1.22%)
Aug 14, 2017 46.26 46.26 44.07 44.07 1,886 -2.72(-5.81%)
Aug 11, 2017 46.78 46.78 46.78 46.78 230 +0.74(+1.61%)
Aug 10, 2017 45.51 46.04 45.28 46.04 1,549 +2.81(+6.51%)
Aug 09, 2017 42.95 43.23 42.95 43.23 2,081 +2.47(+6.05%)
Aug 04, 2017 40.76 60 -1.26(-3.00%)
Aug 03, 2017 42.02 42.02 42.02 42.02 102 +0.55(+1.31%)
Aug 02, 2017 41.45 41.48 41.44 41.48 1,662 -0.99(-2.32%)
Jul 31, 2017 42.46 42.46 42.46 0 -0.58(-1.34%)
Jul 28, 2017 43.02 43.04 43.02 43.04 509 +3.43(+8.67%)
Jul 25, 2017 39.61 39.61 39.61 0 -1.84(-4.43%)
Jul 21, 2017 41.44 30 -0.17(-0.40%)
Jul 19, 2017 41.61 41.61 41.61 0 +0.64(+1.55%)
Jul 14, 2017 40.98 40.98 40.98 0 -0.07(-0.17%)
Jul 12, 2017 41.04 359 +0.66(+1.64%)
Jul 06, 2017 40.38 52 +0.35(+0.87%)
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.