Skip to main content
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 (%)
Dec 31, 2019 53.65 53.65 53.65 53.65 101 +0.17(+0.31%)
Dec 30, 2019 53.49 53.49 53.49 53.49 89 -0.27(-0.50%)
Dec 27, 2019 53.14 53.75 53.14 53.75 608 +0.14(+0.26%)
Dec 26, 2019 54.00 54.00 53.62 53.62 438 -0.24(-0.45%)
Dec 24, 2019 53.86 53.86 53.86 53.86 101 -0.04(-0.07%)
Dec 23, 2019 53.89 53.89 53.89 53.89 0 +0.04(+0.08%)
Dec 20, 2019 53.74 53.85 53.74 53.85 305 +0.56(+1.05%)
Dec 19, 2019 53.29 53.29 53.29 53.29 0 +0.07(+0.13%)
Dec 18, 2019 53.22 53.22 53.22 53.22 0 +0.09(+0.17%)
Dec 17, 2019 53.14 53.14 53.14 53.14 1 -0.02(-0.05%)
Dec 16, 2019 53.16 53.16 53.16 53.16 2 +0.58(+1.11%)
Dec 13, 2019 52.58 52.58 52.58 52.58 0 +0.03(+0.07%)
Dec 12, 2019 52.54 52.54 52.54 52.54 0 +0.29(+0.55%)
Dec 11, 2019 52.25 52.25 52.25 52.25 44 -0.01(-0.02%)
Dec 10, 2019 52.25 52.27 52.25 52.27 101 +0.05(+0.09%)
Dec 09, 2019 52.21 52.33 52.17 52.22 9,838 -0.14(-0.26%)
Dec 06, 2019 52.35 52.59 52.35 52.36 9,278 +0.29(+0.57%)
Dec 05, 2019 52.01 52.17 51.88 52.06 8,921 -0.22(-0.43%)
Dec 04, 2019 52.07 52.28 51.97 52.28 8,921 +0.52(+1.00%)
Dec 03, 2019 51.77 51.77 51.77 51.77 0 -0.02(-0.03%)
Dec 02, 2019 51.78 51.78 51.78 51.78 0 +0.09(+0.18%)
Nov 29, 2019 51.69 51.69 51.69 51.69 0 -0.18(-0.35%)
Nov 27, 2019 51.75 51.89 51.62 51.87 15,293 +0.13(+0.25%)
Nov 26, 2019 51.75 51.75 51.75 51.75 0 -0.02(-0.04%)
Nov 25, 2019 51.77 51.77 51.77 51.77 1 +0.24(+0.46%)
Nov 22, 2019 51.53 51.53 51.53 51.53 0 +0.01(+0.03%)
Nov 21, 2019 51.52 51.52 51.52 51.52 0 +0.22(+0.42%)
Nov 20, 2019 51.30 51.30 51.30 51.30 69 +0.34(+0.67%)
Nov 19, 2019 50.96 50.96 50.96 50.96 28 +0.07(+0.14%)
Nov 18, 2019 50.89 50.89 50.89 50.89 0 -0.23(-0.45%)
Nov 15, 2019 50.96 51.11 50.96 51.11 101 +0.80(+1.60%)
Nov 14, 2019 50.31 50.31 50.31 50.31 0 -0.10(-0.20%)
Nov 13, 2019 50.41 50.41 50.41 50.41 98 +0.28(+0.56%)
Nov 12, 2019 50.13 50.13 50.13 50.13 0 +0.17(+0.35%)
Nov 11, 2019 49.96 49.96 49.96 49.96 0 -0.30(-0.60%)
Nov 08, 2019 50.26 50.26 50.26 50.26 0 +0.17(+0.35%)
Nov 07, 2019 50.03 50.08 50.03 50.08 132 -0.04(-0.07%)
Nov 06, 2019 50.12 50.12 50.12 50.12 86 -0.02(-0.04%)
Nov 05, 2019 50.14 50.14 50.14 50.14 0 -0.29(-0.58%)
Nov 04, 2019 50.44 50.44 50.44 50.44 0 -0.17(-0.34%)
Nov 01, 2019 50.87 50.87 50.61 50.61 101 +0.10(+0.20%)
Oct 31, 2019 50.54 50.54 50.51 50.51 130 -0.02(-0.03%)
Oct 30, 2019 50.52 50.52 50.52 50.52 0 +0.05(+0.09%)
Oct 29, 2019 50.48 50.48 50.48 50.48 0 +0.57(+1.14%)
Oct 28, 2019 49.91 49.91 49.91 49.91 0 -0.04(-0.07%)
Oct 25, 2019 49.95 49.95 49.95 49.95 101 -0.24(-0.49%)
Oct 24, 2019 50.20 50.20 50.19 50.19 368 -0.17(-0.33%)
Oct 23, 2019 50.36 50.36 50.36 50.36 0 +0.35(+0.70%)
Oct 22, 2019 50.01 50.01 50.01 50.01 0 +0.43(+0.87%)
Oct 21, 2019 49.58 49.58 49.58 49.58 0 +0.02(+0.03%)
Oct 18, 2019 49.62 49.62 49.56 49.56 407 +0.07(+0.14%)
Oct 17, 2019 49.49 49.49 49.49 49.49 0 +0.30(+0.62%)
Oct 16, 2019 49.19 49.19 49.19 49.19 0 -0.12(-0.24%)
Oct 15, 2019 49.31 49.31 49.31 49.31 0 +0.31(+0.64%)
Oct 14, 2019 48.97 48.99 48.97 48.99 862 -0.20(-0.41%)
Oct 11, 2019 49.31 49.31 49.19 49.19 1,019 +0.14(+0.28%)
Oct 10, 2019 49.06 49.06 49.06 49.06 0 +0.16(+0.32%)
Oct 09, 2019 48.90 48.90 48.90 48.90 40 +0.27(+0.56%)
Oct 08, 2019 48.63 48.96 48.63 48.63 305 -0.76(-1.54%)
Oct 07, 2019 49.39 49.39 49.39 49.39 10 -0.29(-0.59%)
Oct 04, 2019 49.68 49.68 49.68 49.68 0 +0.73(+1.49%)
Oct 03, 2019 48.95 48.95 48.95 48.95 0 +0.41(+0.84%)
Oct 02, 2019 48.54 48.54 48.54 48.54 21 -0.87(-1.75%)
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.