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 (%)
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%)
Aug 01, 2019 61.78 61.78 60.10 60.10 107 -1.02(-1.67%)
Jul 31, 2019 61.78 61.86 60.91 61.12 42,710 -0.52(-0.84%)
Jul 30, 2019 61.64 61.64 61.64 61.64 796 -0.34(-0.56%)
Jul 29, 2019 61.82 62.04 61.80 61.98 12,645 -0.40(-0.64%)
Jul 26, 2019 62.22 62.45 62.22 62.38 810 +0.69(+1.11%)
Jul 25, 2019 61.59 61.70 61.59 61.70 1,115 -0.35(-0.56%)
Jul 24, 2019 61.71 62.04 61.71 62.04 101 +0.68(+1.10%)
Jul 23, 2019 60.91 61.36 60.91 61.36 708 +0.56(+0.93%)
Jul 22, 2019 60.65 60.80 60.65 60.80 1,035 +0.42(+0.70%)
Jul 19, 2019 60.78 60.78 60.38 60.38 101 -0.22(-0.36%)
Jul 18, 2019 60.29 60.60 60.17 60.60 996 -0.01(-0.02%)
Jul 17, 2019 61.03 61.03 60.61 60.61 1,621 -0.64(-1.05%)
Jul 16, 2019 61.54 61.54 61.25 61.25 1,773 -0.09(-0.15%)
Jul 15, 2019 62.13 62.13 61.34 61.34 198 +0.02(+0.04%)
Jul 12, 2019 60.82 61.32 60.82 61.32 8,312 +0.90(+1.50%)
Jul 11, 2019 60.61 60.63 60.41 60.41 506 +0.22(+0.36%)
Jul 10, 2019 60.25 60.25 60.16 60.20 1,013 +0.15(+0.25%)
Jul 09, 2019 59.58 60.05 59.58 60.05 1,013 +0.30(+0.50%)
Jul 08, 2019 59.75 59.75 59.75 59.75 0 -0.36(-0.60%)
Jul 05, 2019 60.11 60.11 60.11 60.11 0 +0.05(+0.08%)
Jul 03, 2019 60.06 60.06 60.06 60.06 0 +0.38(+0.63%)
Jul 02, 2019 59.66 59.69 59.66 59.69 507 +0.15(+0.26%)
Jul 01, 2019 59.96 59.96 59.46 59.53 27,066 +0.74(+1.26%)
Jun 28, 2019 58.69 58.79 58.69 58.79 506 +0.34(+0.59%)
Jun 27, 2019 58.49 58.49 58.45 58.45 506 +0.37(+0.64%)
Jun 26, 2019 58.08 58.08 58.08 58.08 0 +0.48(+0.82%)
Jun 25, 2019 57.60 57.60 57.60 57.60 0 -0.92(-1.56%)
Jun 24, 2019 58.61 58.61 58.52 58.52 508 -0.08(-0.13%)
Jun 21, 2019 58.70 58.70 58.60 58.60 508 -0.42(-0.71%)
Jun 20, 2019 58.56 59.02 58.53 59.02 1,025 +0.65(+1.11%)
Jun 19, 2019 58.34 58.37 58.34 58.37 508 +0.05(+0.09%)
Jun 18, 2019 58.65 58.71 58.22 58.32 7,933 +0.90(+1.57%)
Jun 17, 2019 57.86 57.87 57.42 57.42 508 -0.11(-0.19%)
Jun 14, 2019 57.01 57.53 57.00 57.53 508 -0.03(-0.04%)
Jun 13, 2019 57.67 57.67 57.55 57.55 4,991 +0.33(+0.58%)
Jun 12, 2019 57.27 57.27 57.22 57.22 508 -0.39(-0.67%)
Jun 11, 2019 57.61 57.61 57.61 57.61 0 -0.01(-0.02%)
Jun 10, 2019 58.02 58.02 57.62 57.62 410 +0.51(+0.89%)
Jun 07, 2019 57.12 57.12 57.12 57.12 101 +0.76(+1.36%)
Jun 06, 2019 56.12 56.35 56.12 56.35 813 +0.31(+0.56%)
Jun 05, 2019 56.04 56.04 56.04 56.04 0 +0.61(+1.09%)
Jun 04, 2019 55.43 55.43 55.43 55.43 0 +1.69(+3.15%)
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.