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 (%)
Apr 30, 2019 59.67 59.89 59.66 59.89 814 -0.37(-0.61%)
Apr 29, 2019 60.42 60.42 60.26 60.26 508 +0.30(+0.50%)
Apr 26, 2019 59.96 59.96 59.96 59.96 101 +0.20(+0.34%)
Apr 25, 2019 59.76 59.76 59.76 59.76 169 -0.28(-0.47%)
Apr 24, 2019 60.08 60.19 60.03 60.04 2,037 +0.02(+0.04%)
Apr 23, 2019 59.80 60.05 59.79 60.02 1,017 +0.59(+1.00%)
Apr 22, 2019 59.20 59.42 59.18 59.42 511 -0.12(-0.19%)
Apr 18, 2019 59.62 59.62 59.54 59.54 508 +0.18(+0.31%)
Apr 17, 2019 59.22 59.36 59.20 59.36 508 +0.57(+0.96%)
Apr 16, 2019 58.42 58.79 58.42 58.79 508 +0.64(+1.09%)
Apr 15, 2019 58.09 58.15 57.97 58.15 1,017 -0.19(-0.32%)
Apr 12, 2019 58.01 58.34 58.00 58.34 508 +0.94(+1.65%)
Apr 11, 2019 57.44 57.44 57.39 57.39 647 +0.34(+0.60%)
Apr 10, 2019 57.05 57.05 57.05 57.05 2 +0.35(+0.62%)
Apr 09, 2019 56.70 56.70 56.70 56.70 3 -0.44(-0.76%)
Apr 08, 2019 57.14 57.14 57.14 57.14 2 +0.07(+0.12%)
Apr 05, 2019 57.07 57.07 57.07 57.07 0 +0.03(+0.06%)
Apr 04, 2019 57.03 57.03 57.03 57.03 0 +0.20(+0.35%)
Apr 03, 2019 56.89 56.89 56.67 56.83 1,088 +0.47(+0.84%)
Apr 02, 2019 56.23 56.36 56.23 56.36 2,034 +0.28(+0.51%)
Apr 01, 2019 55.52 56.08 55.52 56.08 1,017 +1.31(+2.40%)
Mar 29, 2019 54.73 54.81 54.65 54.76 2,237 +0.22(+0.41%)
Mar 28, 2019 54.36 54.61 54.36 54.54 612 +0.33(+0.61%)
Mar 27, 2019 54.13 54.21 54.13 54.21 254 -0.08(-0.15%)
Mar 26, 2019 54.19 54.29 54.01 54.29 3,051 +0.28(+0.52%)
Mar 25, 2019 54.01 54.01 54.01 54.01 0 -0.13(-0.24%)
Mar 22, 2019 54.37 54.39 54.14 54.14 3,051 -1.44(-2.60%)
Mar 21, 2019 55.38 55.59 55.38 55.59 3,054 +0.87(+1.58%)
Mar 20, 2019 54.67 54.72 54.48 54.72 7,017 -0.16(-0.29%)
Mar 19, 2019 55.16 55.16 54.88 54.88 101 -0.30(-0.54%)
Mar 18, 2019 54.55 55.18 54.55 55.18 311 +0.35(+0.65%)
Mar 15, 2019 54.85 54.85 54.82 54.82 1,525 +0.27(+0.49%)
Mar 14, 2019 54.60 54.60 54.56 54.56 3,071 +0.01(+0.02%)
Mar 13, 2019 54.58 54.58 54.50 54.54 4,576 +0.29(+0.53%)
Mar 12, 2019 54.47 54.52 54.25 54.25 3,051 +0.03(+0.06%)
Mar 11, 2019 53.99 54.22 53.99 54.22 4,602 +0.93(+1.75%)
Mar 08, 2019 53.10 53.29 53.09 53.29 4,576 +0.00(+0.00%)
Mar 07, 2019 53.27 53.30 53.27 53.29 3,051 -0.65(-1.20%)
Mar 06, 2019 54.13 54.13 53.93 53.93 7,140 -0.20(-0.37%)
Mar 05, 2019 54.11 54.13 54.06 54.13 6,106 +0.03(+0.05%)
Mar 04, 2019 55.15 55.15 53.81 54.11 3,156 -0.14(-0.25%)
Mar 01, 2019 54.24 54.24 54.24 54.24 0 +0.27(+0.50%)
Feb 28, 2019 54.13 54.14 53.96 53.97 4,576 -0.23(-0.42%)
Feb 27, 2019 54.30 54.30 54.13 54.20 1,021 +0.03(+0.06%)
Feb 26, 2019 54.14 54.17 54.14 54.17 3,051 +0.11(+0.20%)
Feb 25, 2019 54.32 54.34 54.02 54.06 6,102 +0.28(+0.52%)
Feb 22, 2019 53.69 53.91 53.69 53.78 6,407 +0.42(+0.78%)
Feb 21, 2019 53.36 53.36 53.36 53.36 0 -0.08(-0.15%)
Feb 20, 2019 53.42 53.49 53.30 53.44 6,421 +0.21(+0.40%)
Feb 19, 2019 53.14 53.39 53.14 53.23 6,816 +0.05(+0.09%)
Feb 15, 2019 52.99 53.19 52.92 53.18 9,153 +0.42(+0.80%)
Feb 14, 2019 52.75 52.92 52.53 52.76 8,035 -0.01(-0.02%)
Feb 13, 2019 53.14 53.15 52.77 52.77 9,357 -0.01(-0.03%)
Feb 12, 2019 52.59 52.85 52.59 52.78 3,966 +0.79(+1.52%)
Feb 11, 2019 52.12 52.12 51.90 51.99 6,102 +0.12(+0.23%)
Feb 08, 2019 51.70 51.87 51.70 51.87 6,102 -0.05(-0.09%)
Feb 07, 2019 51.92 51.92 51.92 51.92 0 -0.58(-1.10%)
Feb 06, 2019 52.53 52.55 52.49 52.49 9,153 -0.22(-0.42%)
Feb 05, 2019 52.63 52.71 52.63 52.71 9,153 +0.57(+1.09%)
Feb 04, 2019 51.93 52.15 51.91 52.15 6,126 +0.69(+1.35%)
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.