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 (%)
Jun 28, 2019 49.87 50.14 49.87 50.14 512 +0.14(+0.28%)
Jun 27, 2019 50.10 50.11 50.00 50.00 512 +0.04(+0.08%)
Jun 26, 2019 49.96 49.96 49.96 49.96 0 -0.73(-1.43%)
Jun 25, 2019 50.69 50.69 50.69 50.69 0 -0.00(-0.00%)
Jun 24, 2019 50.69 50.69 50.69 50.69 0 -0.27(-0.53%)
Jun 21, 2019 50.96 50.96 50.96 50.96 0 +0.30(+0.59%)
Jun 20, 2019 50.45 50.66 50.45 50.66 1,034 +0.41(+0.82%)
Jun 19, 2019 49.89 50.25 49.89 50.25 824 +0.46(+0.92%)
Jun 18, 2019 49.88 49.88 49.79 49.79 515 +0.02(+0.04%)
Jun 17, 2019 49.56 49.77 49.56 49.77 515 +0.18(+0.36%)
Jun 14, 2019 49.81 49.81 49.55 49.59 618 +0.07(+0.15%)
Jun 13, 2019 49.70 49.70 49.52 49.52 525 +0.00(+0.01%)
Jun 12, 2019 49.47 49.52 49.47 49.52 515 +0.19(+0.38%)
Jun 11, 2019 49.33 49.33 49.33 49.33 0 -0.04(-0.09%)
Jun 10, 2019 49.37 49.37 49.37 49.37 6 -0.06(-0.13%)
Jun 07, 2019 49.43 49.43 49.43 49.43 103 +0.32(+0.65%)
Jun 06, 2019 49.11 49.11 49.11 49.11 0 +0.36(+0.74%)
Jun 05, 2019 48.75 48.75 48.75 48.75 0 +0.26(+0.55%)
Jun 04, 2019 48.49 48.49 48.49 48.49 0 +0.33(+0.68%)
Jun 03, 2019 48.16 48.16 48.16 48.16 7 +0.78(+1.64%)
May 31, 2019 47.30 47.38 47.30 47.38 515 -0.29(-0.60%)
May 30, 2019 47.71 47.71 47.67 47.67 218 -0.01(-0.03%)
May 29, 2019 47.54 47.68 47.54 47.68 824 -0.45(-0.93%)
May 28, 2019 49.06 49.06 48.13 48.13 11,132 -0.98(-1.99%)
May 24, 2019 49.11 49.11 49.11 49.11 0 +0.04(+0.08%)
May 23, 2019 48.82 49.07 48.82 49.07 541 -0.25(-0.50%)
May 22, 2019 49.31 49.32 49.05 49.32 4,947 +0.32(+0.66%)
May 21, 2019 48.99 48.99 48.99 48.99 5 +0.15(+0.30%)
May 20, 2019 48.76 48.84 48.76 48.84 309 +0.25(+0.52%)
May 17, 2019 48.77 48.78 48.59 48.59 1,030 -0.00(-0.01%)
May 16, 2019 48.96 48.96 48.60 48.60 515 +0.20(+0.41%)
May 15, 2019 48.38 48.40 48.37 48.40 515 +0.11(+0.23%)
May 14, 2019 48.47 48.47 48.29 48.29 1,102 +0.11(+0.23%)
May 13, 2019 48.18 48.18 48.18 48.18 515 -0.09(-0.19%)
May 10, 2019 48.27 48.27 48.27 48.27 0 +0.22(+0.46%)
May 09, 2019 48.04 48.05 48.04 48.05 515 +0.01(+0.03%)
May 08, 2019 48.04 48.04 48.04 48.04 8 -0.03(-0.07%)
May 07, 2019 47.99 48.07 47.90 48.07 1,030 -0.54(-1.11%)
May 06, 2019 48.21 48.61 48.21 48.61 515 +0.27(+0.56%)
May 03, 2019 48.33 48.34 48.32 48.34 515 +0.32(+0.67%)
May 02, 2019 47.93 48.02 47.92 48.02 515 -0.09(-0.19%)
May 01, 2019 48.29 48.29 48.11 48.11 515 -0.51(-1.05%)
Apr 30, 2019 48.36 48.62 48.34 48.62 783 +0.55(+1.15%)
Apr 29, 2019 48.14 48.14 48.07 48.07 515 -0.08(-0.17%)
Apr 26, 2019 48.15 48.15 48.15 48.15 103 +0.10(+0.21%)
Apr 25, 2019 48.05 48.05 48.05 48.05 0 +0.29(+0.61%)
Apr 24, 2019 47.84 47.84 47.72 47.76 1,031 -0.17(-0.36%)
Apr 23, 2019 47.87 48.03 47.86 47.94 1,030 +0.31(+0.65%)
Apr 22, 2019 47.80 47.80 47.53 47.63 767 +0.31(+0.65%)
Apr 18, 2019 47.28 47.32 47.28 47.32 515 -0.11(-0.22%)
Apr 17, 2019 47.75 47.75 47.43 47.43 650 -0.97(-2.00%)
Apr 16, 2019 49.25 49.25 48.40 48.40 876 -0.92(-1.86%)
Apr 15, 2019 49.35 49.35 49.20 49.31 1,030 +0.27(+0.54%)
Apr 12, 2019 49.46 49.46 49.05 49.05 515 -0.52(-1.05%)
Apr 11, 2019 49.56 49.57 49.56 49.57 515 -0.40(-0.79%)
Apr 10, 2019 49.96 49.96 49.96 49.96 1 +0.03(+0.06%)
Apr 09, 2019 49.93 49.93 49.93 49.93 1 -0.17(-0.34%)
Apr 08, 2019 50.11 50.11 50.11 50.11 0 +0.04(+0.09%)
Apr 05, 2019 50.06 50.06 50.06 50.06 0 +0.49(+0.98%)
Apr 04, 2019 49.44 49.58 49.44 49.58 108 -0.02(-0.03%)
Apr 03, 2019 49.93 49.93 49.44 49.59 1,778 -0.41(-0.83%)
Apr 02, 2019 50.19 50.19 49.96 50.01 2,061 -0.37(-0.73%)
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.