Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Defensives Over Cyclicals ETF Direxion (NY: RWDC )

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 (%)
Mar 31, 2020 44.21 44.34 44.21 44.34 132 -0.15(-0.34%)
Mar 30, 2020 43.89 44.48 43.89 44.48 705 +1.84(+4.31%)
Mar 27, 2020 42.53 42.65 42.53 42.65 201 -0.64(-1.49%)
Mar 26, 2020 42.35 43.29 42.35 43.29 401 +2.87(+7.10%)
Mar 25, 2020 40.02 40.42 39.99 40.42 8,315 +0.63(+1.58%)
Mar 24, 2020 38.93 39.79 38.86 39.79 220 +2.06(+5.46%)
Mar 23, 2020 38.47 38.47 37.13 37.73 9,161 -1.60(-4.07%)
Mar 20, 2020 39.33 39.33 39.33 39.33 0 -2.09(-5.04%)
Mar 19, 2020 41.42 41.42 41.42 41.42 146 -1.25(-2.92%)
Mar 18, 2020 44.74 44.74 42.67 42.67 179 -1.56(-3.53%)
Mar 17, 2020 44.23 44.23 44.23 44.23 258 +2.79(+6.73%)
Mar 16, 2020 41.44 41.44 41.44 41.44 243 -3.08(-6.92%)
Mar 13, 2020 44.52 44.52 44.52 44.52 101 +2.08(+4.89%)
Mar 12, 2020 44.02 44.38 42.44 42.44 2,263 -3.80(-8.22%)
Mar 11, 2020 47.32 47.32 45.87 46.24 3,017 -1.94(-4.03%)
Mar 10, 2020 46.90 48.19 46.90 48.19 287 +0.73(+1.54%)
Mar 09, 2020 47.86 47.86 46.65 47.46 3,286 -2.87(-5.71%)
Mar 06, 2020 49.64 50.33 49.23 50.33 3,042 -0.34(-0.67%)
Mar 05, 2020 50.67 50.67 50.67 50.67 40 -0.89(-1.73%)
Mar 04, 2020 51.01 51.56 51.01 51.56 101 +2.80(+5.75%)
Mar 03, 2020 50.01 50.01 48.50 48.76 1,116 -0.80(-1.62%)
Mar 02, 2020 47.72 49.56 47.72 49.56 574 +2.55(+5.43%)
Feb 28, 2020 47.01 47.01 47.01 47.01 101 -1.34(-2.78%)
Feb 27, 2020 49.49 49.49 48.36 48.36 516 -1.64(-3.28%)
Feb 26, 2020 50.87 50.87 50.00 50.00 191 -0.42(-0.83%)
Feb 25, 2020 50.96 50.96 50.32 50.42 615 -1.35(-2.61%)
Feb 24, 2020 52.24 52.24 51.77 51.77 140 -1.41(-2.65%)
Feb 21, 2020 53.36 53.36 53.18 53.18 101 +0.25(+0.48%)
Feb 20, 2020 52.73 52.93 52.73 52.93 106 -0.09(-0.17%)
Feb 19, 2020 53.09 53.09 53.02 53.02 890 +0.06(+0.11%)
Feb 18, 2020 53.05 53.05 52.96 52.96 238 -0.13(-0.25%)
Feb 14, 2020 52.94 53.09 52.94 53.09 405 +0.08(+0.15%)
Feb 13, 2020 52.85 53.08 52.85 53.01 780 +0.00(+0.01%)
Feb 12, 2020 53.61 53.61 52.90 53.01 2,007 +0.01(+0.01%)
Feb 11, 2020 53.11 53.11 52.72 53.00 1,967 +0.34(+0.64%)
Feb 10, 2020 52.67 52.67 52.67 52.67 0 +0.00(+0.00%)
Feb 07, 2020 52.66 52.66 52.66 52.66 101 -0.26(-0.50%)
Feb 06, 2020 52.93 52.93 52.93 52.93 40 -0.05(-0.10%)
Feb 05, 2020 52.98 52.98 52.98 52.98 0 +1.10(+2.13%)
Feb 04, 2020 51.88 51.88 51.88 51.88 81 +0.21(+0.41%)
Feb 03, 2020 51.67 51.67 51.67 51.67 27 -0.05(-0.10%)
Jan 31, 2020 51.81 51.81 51.72 51.72 811 -0.86(-1.63%)
Jan 30, 2020 52.58 52.58 52.58 52.58 0 -0.04(-0.07%)
Jan 29, 2020 52.61 52.61 52.61 52.61 0 -0.32(-0.60%)
Jan 28, 2020 52.93 52.93 52.93 52.93 0 -0.02(-0.03%)
Jan 27, 2020 52.95 52.95 52.95 52.95 5 -0.19(-0.36%)
Jan 24, 2020 53.14 53.14 53.14 53.14 101 -0.67(-1.24%)
Jan 23, 2020 53.81 53.81 53.81 53.81 62 -0.21(-0.39%)
Jan 22, 2020 54.02 54.02 54.02 54.02 0 +0.05(+0.09%)
Jan 21, 2020 53.94 53.97 53.94 53.97 1,622 -0.09(-0.16%)
Jan 17, 2020 54.24 54.24 54.05 54.05 202 -0.07(-0.13%)
Jan 16, 2020 54.12 54.12 54.12 54.12 0 +0.07(+0.13%)
Jan 15, 2020 54.01 54.06 54.01 54.06 112 +0.52(+0.97%)
Jan 14, 2020 53.54 53.54 53.54 53.54 0 +0.47(+0.89%)
Jan 13, 2020 53.06 53.06 53.06 53.06 0 -0.36(-0.67%)
Jan 10, 2020 53.42 53.42 53.42 53.42 101 +0.04(+0.08%)
Jan 09, 2020 53.38 53.38 53.38 53.38 0 +0.32(+0.61%)
Jan 08, 2020 53.05 53.05 53.05 53.05 0 +0.05(+0.09%)
Jan 07, 2020 52.94 53.00 52.94 53.00 1,926 -0.37(-0.68%)
Jan 06, 2020 53.37 53.37 53.37 53.37 25 +0.26(+0.50%)
Jan 03, 2020 53.11 53.11 53.11 53.11 0 -0.16(-0.30%)
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.