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 (%)
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%)
Jan 02, 2020 53.27 53.27 53.27 53.27 1 -0.39(-0.72%)
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%)
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.