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 (%)
Oct 31, 2019 62.43 62.66 62.43 62.64 368 -0.38(-0.61%)
Oct 30, 2019 62.83 63.02 62.83 63.02 247 +0.27(+0.43%)
Oct 29, 2019 62.75 62.75 62.75 62.75 170 -0.56(-0.88%)
Oct 28, 2019 63.30 63.31 63.30 63.31 239 +0.60(+0.96%)
Oct 25, 2019 62.70 62.70 62.70 62.70 100 +0.58(+0.94%)
Oct 24, 2019 61.96 62.12 61.96 62.12 134 +0.49(+0.79%)
Oct 23, 2019 61.63 61.63 61.63 61.63 182 -0.08(-0.13%)
Oct 22, 2019 62.24 62.24 61.71 61.71 577 -0.67(-1.08%)
Oct 21, 2019 62.38 62.38 62.38 62.38 35 +0.57(+0.92%)
Oct 18, 2019 61.96 61.98 61.81 61.81 52,400 -0.36(-0.58%)
Oct 17, 2019 62.15 62.17 62.10 62.17 2,507 +0.04(+0.06%)
Oct 16, 2019 62.15 62.15 62.00 62.14 647 -0.16(-0.25%)
Oct 15, 2019 62.14 62.29 62.14 62.29 131 +0.76(+1.23%)
Oct 14, 2019 61.55 61.55 61.54 61.54 130 -0.02(-0.04%)
Oct 11, 2019 61.74 61.97 61.56 61.56 700 +1.08(+1.78%)
Oct 10, 2019 60.56 60.60 60.45 60.48 39,341 +0.46(+0.77%)
Oct 09, 2019 59.18 60.02 59.18 60.02 2,155 +0.70(+1.18%)
Oct 08, 2019 59.52 59.52 59.32 59.32 162 -1.10(-1.82%)
Oct 07, 2019 60.49 60.54 60.42 60.42 447 -0.04(-0.07%)
Oct 04, 2019 59.93 60.46 59.93 60.46 200 +0.92(+1.54%)
Oct 03, 2019 59.55 59.55 59.55 59.55 68 +0.39(+0.66%)
Oct 02, 2019 59.17 59.17 58.98 59.16 3,164 -1.11(-1.84%)
Oct 01, 2019 60.27 60.27 60.27 60.27 5 -0.97(-1.59%)
Sep 30, 2019 61.24 61.24 61.24 61.24 4 +0.46(+0.76%)
Sep 27, 2019 61.36 61.36 60.78 60.78 100 -0.55(-0.90%)
Sep 26, 2019 61.25 61.33 61.25 61.33 100 -0.14(-0.23%)
Sep 25, 2019 60.93 61.47 60.93 61.47 884 +0.94(+1.56%)
Sep 24, 2019 60.53 60.53 60.53 60.53 0 -0.96(-1.56%)
Sep 23, 2019 61.30 61.49 61.28 61.49 205 +0.01(+0.02%)
Sep 20, 2019 61.48 61.48 61.48 61.48 200 -0.73(-1.18%)
Sep 19, 2019 62.22 62.22 62.22 62.22 17 -0.15(-0.24%)
Sep 18, 2019 61.65 62.37 61.65 62.37 629 +0.03(+0.04%)
Sep 17, 2019 61.90 62.34 61.87 62.34 635 +0.32(+0.51%)
Sep 16, 2019 62.03 62.03 61.93 62.02 63,028 -0.47(-0.75%)
Sep 13, 2019 62.57 62.57 62.49 62.49 200 -0.06(-0.10%)
Sep 12, 2019 62.27 62.70 62.27 62.55 1,693 +0.52(+0.83%)
Sep 11, 2019 62.04 62.04 62.04 62.04 102 +0.51(+0.82%)
Sep 10, 2019 61.53 61.53 61.53 61.53 0 -0.23(-0.37%)
Sep 09, 2019 61.76 61.76 61.76 61.76 17 +0.19(+0.30%)
Sep 06, 2019 61.57 61.57 61.57 61.57 100 -0.10(-0.16%)
Sep 05, 2019 61.50 61.80 61.50 61.67 733 +1.45(+2.40%)
Sep 04, 2019 60.07 60.22 60.07 60.22 117 +1.02(+1.73%)
Sep 03, 2019 59.20 59.20 59.20 59.20 0 -0.82(-1.36%)
Aug 30, 2019 60.22 60.22 60.02 60.02 100 +0.07(+0.11%)
Aug 29, 2019 59.83 60.00 59.83 59.95 246 +1.16(+1.97%)
Aug 28, 2019 58.31 58.79 58.31 58.79 100 +0.26(+0.44%)
Aug 27, 2019 58.95 58.95 58.39 58.54 1,353 -0.03(-0.04%)
Aug 26, 2019 58.58 58.58 58.14 58.56 1,400 +0.73(+1.26%)
Aug 23, 2019 59.77 59.77 57.83 57.83 1,100 -2.04(-3.41%)
Aug 22, 2019 59.60 59.92 59.49 59.87 3,066 +0.12(+0.20%)
Aug 21, 2019 59.83 59.83 59.68 59.75 328 +0.58(+0.97%)
Aug 20, 2019 59.27 59.34 59.18 59.18 2,031 -0.36(-0.60%)
Aug 19, 2019 59.40 59.54 59.40 59.54 951 +0.77(+1.31%)
Aug 16, 2019 58.36 58.77 58.32 58.77 2,500 +1.19(+2.07%)
Aug 15, 2019 57.84 57.98 57.46 57.58 6,074 -0.21(-0.36%)
Aug 14, 2019 58.03 58.06 57.71 57.79 3,624 -1.99(-3.33%)
Aug 13, 2019 60.26 60.26 58.87 59.78 2,941 +1.13(+1.93%)
Aug 12, 2019 59.17 59.17 58.65 58.65 3,906 -1.06(-1.78%)
Aug 09, 2019 59.55 59.71 59.55 59.71 100 -0.59(-0.97%)
Aug 08, 2019 60.29 60.29 60.29 60.29 0 +1.29(+2.19%)
Aug 07, 2019 57.83 59.00 57.83 59.00 859 +0.03(+0.05%)
Aug 06, 2019 58.97 58.97 58.97 58.97 55 +0.92(+1.58%)
Aug 05, 2019 58.44 58.44 58.05 58.05 382 -2.11(-3.51%)
Aug 02, 2019 60.32 60.32 60.17 60.17 100 -0.76(-1.24%)
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.