Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CSI China Internet Idx Bull 2X ETF Direxion (NY: CWEB )

35.39 +5.82 (+19.68%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 24, 2024 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 (%)
Jun 29, 2018 408.07 411.37 402.30 405.51 5,350 +7.50(+1.88%)
Jun 28, 2018 383.34 398.30 375.75 398.01 9,438 +13.52(+3.52%)
Jun 27, 2018 428.68 428.68 384.49 384.49 18,971 -37.59(-8.91%)
Jun 26, 2018 425.30 429.06 417.47 422.08 7,243 +2.64(+0.63%)
Jun 25, 2018 445.17 445.92 413.02 419.45 11,160 -43.61(-9.42%)
Jun 22, 2018 466.93 466.93 451.93 463.06 3,828 +1.07(+0.23%)
Jun 21, 2018 477.32 480.54 460.01 461.99 3,409 -23.74(-4.89%)
Jun 20, 2018 485.89 486.43 478.49 485.73 3,731 +8.99(+1.88%)
Jun 19, 2018 484.08 462.97 476.74 8,359 -20.48(-4.12%)
Jun 18, 2018 488.17 497.75 478.19 497.22 4,485 +0.44(+0.09%)
Jun 15, 2018 499.54 503.04 496.78 4,320 -6.26(-1.24%)
Jun 14, 2018 486.30 503.04 485.57 503.04 16,184 +16.08(+3.30%)
Jun 13, 2018 499.54 500.92 483.54 486.95 2,553 -10.40(-2.09%)
Jun 12, 2018 493.29 501.08 492.16 497.35 6,048 +9.18(+1.88%)
Jun 11, 2018 483.30 495.15 483.30 488.17 6,329 +5.93(+1.23%)
Jun 08, 2018 460.31 485.53 460.31 482.24 5,316 +7.80(+1.64%)
Jun 07, 2018 484.35 487.03 465.26 474.44 6,908 -6.74(-1.40%)
Jun 06, 2018 475.99 481.19 11,583 +1.14(+0.24%)
Jun 05, 2018 480.54 484.11 475.99 480.05 7,368 +6.91(+1.46%)
Jun 04, 2018 461.04 474.04 461.04 473.14 7,330 +16.00(+3.50%)
Jun 01, 2018 438.22 460.48 437.73 457.14 9,983 +23.56(+5.43%)
May 31, 2018 430.50 437.19 429.14 433.59 3,318 +5.85(+1.37%)
May 30, 2018 419.45 428.06 417.14 427.74 2,451 +12.35(+2.97%)
May 29, 2018 414.66 422.78 411.21 415.39 3,369 -0.81(-0.20%)
May 25, 2018 416.20 416.20 416.20 0 -2.44(-0.58%)
May 24, 2018 422.46 427.98 412.39 418.64 3,373 -0.32(-0.08%)
May 23, 2018 406.29 418.96 406.13 418.96 2,677 +5.20(+1.26%)
May 22, 2018 414.25 418.56 412.79 413.77 4,086 +2.27(+0.55%)
May 21, 2018 425.55 426.23 408.58 411.49 4,755 -2.84(-0.69%)
May 18, 2018 422.38 424.48 413.04 414.33 4,026 -12.18(-2.86%)
May 17, 2018 425.79 435.21 422.86 426.52 5,072 -7.96(-1.83%)
May 16, 2018 422.86 434.56 422.86 434.48 3,916 +13.32(+3.16%)
May 15, 2018 421.48 421.48 411.18 421.16 9,334 -22.66(-5.11%)
May 14, 2018 438.62 451.38 438.10 443.82 5,106 +10.24(+2.36%)
May 11, 2018 445.04 445.84 430.50 433.59 5,218 -8.28(-1.87%)
May 10, 2018 428.23 447.56 428.23 441.87 8,642 +18.03(+4.25%)
May 09, 2018 430.34 430.34 416.21 423.84 5,147 -6.82(-1.58%)
May 08, 2018 422.38 431.17 416.77 430.66 6,808 +9.02(+2.14%)
May 07, 2018 405.24 424.16 405.24 421.65 7,486 +18.44(+4.57%)
May 04, 2018 388.51 405.73 388.51 403.21 3,634 +7.72(+1.95%)
May 03, 2018 397.52 398.85 382.17 395.49 6,913 -6.25(-1.56%)
May 02, 2018 401.10 407.67 398.98 401.75 4,693 +2.27(+0.57%)
May 01, 2018 397.85 400.82 392.41 399.47 1,472 +0.89(+0.22%)
Apr 30, 2018 394.11 402.92 391.84 398.58 5,622 +6.82(+1.74%)
Apr 27, 2018 392.89 398.01 384.34 391.75 4,696 +6.66(+1.73%)
Apr 26, 2018 378.51 385.26 378.51 385.09 6,992 +9.10(+2.42%)
Apr 25, 2018 384.52 384.52 365.84 376.00 10,180 -12.75(-3.28%)
Apr 24, 2018 406.13 412.79 382.09 388.75 11,848 -9.42(-2.37%)
Apr 23, 2018 406.70 410.19 398.01 398.17 5,785 -9.50(-2.33%)
Apr 20, 2018 415.88 415.88 403.78 407.68 7,002 -13.73(-3.26%)
Apr 19, 2018 426.60 426.60 416.72 421.40 5,170 -2.60(-0.61%)
Apr 18, 2018 426.93 430.26 416.45 424.00 4,583 -2.44(-0.57%)
Apr 17, 2018 414.33 429.89 412.47 426.44 5,445 +17.22(+4.21%)
Apr 16, 2018 408.00 411.84 402.88 409.22 3,372 +0.65(+0.16%)
Apr 13, 2018 430.50 431.71 403.18 408.57 9,267 -22.66(-5.26%)
Apr 12, 2018 432.29 438.62 428.63 431.23 4,606 -5.28(-1.21%)
Apr 11, 2018 434.32 444.96 434.07 436.51 3,808 -0.57(-0.13%)
Apr 10, 2018 435.94 439.76 427.96 437.08 7,373 +21.93(+5.28%)
Apr 09, 2018 419.05 432.94 414.42 415.15 6,522 +11.05(+2.73%)
Apr 06, 2018 411.74 422.40 401.01 404.10 5,422 -19.98(-4.71%)
Apr 05, 2018 426.44 432.94 419.53 424.08 12,597 +4.55(+1.08%)
Apr 04, 2018 391.35 420.18 385.66 419.53 16,282 +5.28(+1.27%)
Apr 03, 2018 424.73 427.90 407.76 414.25 8,747 +0.65(+0.16%)
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.