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 (%)
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%)
May 01, 2020 57.65 57.65 57.65 57.65 100 -2.18(-3.65%)
Apr 30, 2020 59.84 59.84 59.84 59.84 66 -0.50(-0.83%)
Apr 29, 2020 60.55 60.55 60.34 60.34 106 +2.64(+4.57%)
Apr 28, 2020 57.70 57.70 57.70 57.70 28 -0.11(-0.19%)
Apr 27, 2020 57.25 57.81 57.08 57.81 1,572 +1.25(+2.22%)
Apr 24, 2020 56.56 56.56 56.56 56.56 100 +0.84(+1.51%)
Apr 23, 2020 55.72 55.72 55.72 55.72 9 -0.17(-0.30%)
Apr 22, 2020 55.89 55.89 55.89 55.89 0 +1.56(+2.87%)
Apr 21, 2020 54.33 54.33 54.33 54.33 0 -2.07(-3.67%)
Apr 20, 2020 56.40 56.40 56.40 56.40 33 -0.90(-1.57%)
Apr 17, 2020 57.30 57.30 57.30 57.30 100 +1.36(+2.43%)
Apr 16, 2020 55.94 55.94 55.94 55.94 7 +0.06(+0.11%)
Apr 15, 2020 55.87 55.87 55.87 55.87 152 -1.51(-2.63%)
Apr 14, 2020 56.83 57.38 56.60 57.38 1,737 +1.69(+3.03%)
Apr 13, 2020 55.86 55.86 55.70 55.70 248 -0.65(-1.15%)
Apr 09, 2020 56.35 56.35 56.35 56.35 100 +1.18(+2.15%)
Apr 08, 2020 55.13 55.16 55.03 55.16 1,521 +1.46(+2.73%)
Apr 07, 2020 55.20 55.20 53.70 53.70 423 +0.44(+0.83%)
Apr 06, 2020 52.22 53.26 52.00 53.26 4,734 +4.63(+9.53%)
Apr 03, 2020 48.81 48.81 47.98 48.62 902 -1.06(-2.14%)
Apr 02, 2020 49.88 49.88 49.52 49.69 464 +0.32(+0.64%)
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.