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 (%)
Dec 31, 2019 66.63 66.79 66.57 66.79 4,100 +0.18(+0.27%)
Dec 30, 2019 66.55 66.61 66.55 66.61 175 -0.44(-0.65%)
Dec 27, 2019 67.22 67.22 66.97 67.05 600 +0.00(+0.00%)
Dec 26, 2019 66.56 67.05 66.56 67.05 550 +0.66(+0.99%)
Dec 24, 2019 66.39 66.39 66.39 66.39 100 -0.01(-0.01%)
Dec 23, 2019 66.58 66.58 66.40 66.40 606 -0.23(-0.34%)
Dec 20, 2019 66.58 66.70 66.58 66.62 700 +0.18(+0.27%)
Dec 19, 2019 66.45 66.45 66.45 66.45 109 +0.34(+0.52%)
Dec 18, 2019 66.27 66.27 66.10 66.10 546 -0.05(-0.07%)
Dec 17, 2019 66.15 66.15 66.15 66.15 65 +0.07(+0.11%)
Dec 16, 2019 65.55 66.16 65.55 66.08 19,010 +0.29(+0.43%)
Dec 13, 2019 65.78 65.79 65.45 65.79 29,500 -0.03(-0.04%)
Dec 12, 2019 65.06 65.82 65.06 65.82 7,356 +0.69(+1.07%)
Dec 11, 2019 65.13 65.13 65.13 65.13 317 +0.36(+0.55%)
Dec 10, 2019 64.76 64.81 64.74 64.77 3,456 -0.20(-0.31%)
Dec 09, 2019 64.81 65.30 64.81 64.97 26,381 -0.09(-0.14%)
Dec 06, 2019 64.97 65.11 64.71 65.06 10,300 +0.71(+1.11%)
Dec 05, 2019 63.55 64.35 63.55 64.35 11,310 +0.24(+0.37%)
Dec 04, 2019 64.23 64.38 64.11 64.11 9,493 +0.21(+0.33%)
Dec 03, 2019 63.51 63.90 63.41 63.90 2,901 -0.71(-1.10%)
Dec 02, 2019 64.70 64.70 64.61 64.61 700 -0.98(-1.50%)
Nov 29, 2019 65.78 65.78 65.59 65.59 300 -0.22(-0.33%)
Nov 27, 2019 65.68 65.84 65.65 65.81 15,000 +0.24(+0.37%)
Nov 26, 2019 65.45 65.57 65.45 65.57 201 +0.30(+0.46%)
Nov 25, 2019 64.87 65.27 64.87 65.27 221 +0.65(+1.01%)
Nov 22, 2019 64.55 64.62 64.55 64.62 200 +0.20(+0.32%)
Nov 21, 2019 64.57 64.59 64.41 64.41 5,329 -0.33(-0.51%)
Nov 20, 2019 64.94 64.94 64.74 64.74 210 -0.65(-1.00%)
Nov 19, 2019 65.40 65.40 65.40 65.40 162 -0.00(-0.00%)
Nov 18, 2019 65.00 65.40 64.99 65.40 381 +0.27(+0.42%)
Nov 15, 2019 66.14 66.14 65.13 65.13 1,000 +0.11(+0.17%)
Nov 14, 2019 64.89 65.02 64.84 65.02 2,614 +0.18(+0.27%)
Nov 13, 2019 64.84 64.84 64.84 64.84 39 -0.12(-0.18%)
Nov 12, 2019 64.96 64.96 64.96 64.96 143 +0.06(+0.10%)
Nov 11, 2019 64.80 65.04 64.80 64.89 1,910 +0.08(+0.13%)
Nov 08, 2019 64.71 64.81 64.66 64.81 1,300 +0.15(+0.23%)
Nov 07, 2019 65.14 65.19 64.66 64.66 7,237 +0.35(+0.54%)
Nov 06, 2019 64.20 64.31 64.15 64.31 919 +0.03(+0.05%)
Nov 05, 2019 64.27 64.28 64.27 64.28 851 +0.09(+0.14%)
Nov 04, 2019 64.07 64.20 64.07 64.18 1,580 +0.59(+0.93%)
Nov 01, 2019 63.13 63.59 63.13 63.59 600 +0.96(+1.52%)
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%)
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.