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 30, 2020 46.90 47.49 46.85 47.49 546 +0.77(+1.65%)
Jun 29, 2020 46.72 46.72 46.72 46.72 100 +0.38(+0.82%)
Jun 26, 2020 46.34 46.34 46.34 46.34 100 -0.48(-1.03%)
Jun 25, 2020 46.82 46.82 46.82 46.82 1 +0.21(+0.45%)
Jun 24, 2020 46.61 46.61 46.61 46.61 0 -1.09(-2.28%)
Jun 23, 2020 47.95 48.15 47.70 47.70 705 -0.10(-0.22%)
Jun 22, 2020 47.79 47.81 47.61 47.81 14,148 -0.40(-0.82%)
Jun 19, 2020 48.20 48.20 48.20 48.20 100 +0.33(+0.68%)
Jun 18, 2020 47.87 47.87 47.87 47.87 0 +0.00(+0.01%)
Jun 17, 2020 48.11 48.13 47.87 47.87 3,967 -0.10(-0.20%)
Jun 16, 2020 48.23 48.36 47.97 47.97 3,324 +0.99(+2.11%)
Jun 15, 2020 46.68 47.07 46.66 46.98 9,833 -0.02(-0.03%)
Jun 12, 2020 47.06 47.06 46.39 46.99 3,424 +0.28(+0.61%)
Jun 11, 2020 47.89 47.89 46.71 46.71 1,012 -2.50(-5.08%)
Jun 10, 2020 49.67 49.77 49.21 49.21 4,752 -0.52(-1.04%)
Jun 09, 2020 50.20 50.20 49.73 49.73 4,670 -0.61(-1.22%)
Jun 08, 2020 49.63 50.34 49.63 50.34 2,474 +0.39(+0.79%)
Jun 05, 2020 49.95 49.95 49.95 49.95 100 +0.96(+1.97%)
Jun 04, 2020 48.99 48.99 48.99 48.99 53 -0.65(-1.30%)
Jun 03, 2020 49.63 49.63 49.63 49.63 0 -0.08(-0.17%)
Jun 02, 2020 49.49 49.72 49.47 49.72 1,510 +0.25(+0.51%)
Jun 01, 2020 49.47 49.47 49.47 49.47 0 -0.11(-0.22%)
May 29, 2020 49.00 49.57 49.00 49.57 1,107 +0.41(+0.83%)
May 28, 2020 49.09 49.32 49.00 49.16 3,742 +0.77(+1.60%)
May 27, 2020 48.25 48.39 48.25 48.39 503 +0.45(+0.94%)
May 26, 2020 48.28 48.48 47.94 47.94 3,143 -0.11(-0.23%)
May 22, 2020 48.05 48.05 48.05 48.05 100 +0.12(+0.24%)
May 21, 2020 47.94 47.94 47.94 47.94 3 -0.56(-1.16%)
May 20, 2020 48.50 48.50 48.50 48.50 2 +0.01(+0.03%)
May 19, 2020 48.49 48.49 48.49 48.49 0 -0.93(-1.88%)
May 18, 2020 49.41 49.41 49.41 49.41 101 +0.79(+1.62%)
May 15, 2020 48.47 48.62 48.44 48.62 3,222 +0.32(+0.66%)
May 14, 2020 48.31 48.31 48.31 48.31 50 +0.07(+0.15%)
May 13, 2020 48.11 48.24 48.11 48.23 1,711 -0.68(-1.38%)
May 12, 2020 48.91 48.91 48.91 48.91 1 -0.33(-0.67%)
May 11, 2020 48.72 49.24 48.72 49.24 1,862 +0.63(+1.30%)
May 08, 2020 48.59 48.61 48.59 48.61 201 +0.68(+1.42%)
May 07, 2020 47.92 47.92 47.92 47.92 1 -0.31(-0.64%)
May 06, 2020 48.23 48.23 48.23 48.23 6 -0.93(-1.90%)
May 05, 2020 49.17 49.17 49.17 49.17 14 +0.82(+1.69%)
May 04, 2020 48.35 48.35 48.35 48.35 120 +0.38(+0.80%)
May 01, 2020 48.05 48.09 47.88 47.97 3,424 -1.15(-2.35%)
Apr 30, 2020 48.95 49.12 48.95 49.12 1,041 -0.52(-1.05%)
Apr 29, 2020 49.64 49.64 49.64 49.64 227 +0.00(+0.00%)
Apr 28, 2020 49.64 49.64 49.64 49.64 2 -0.56(-1.12%)
Apr 27, 2020 50.02 50.20 50.02 50.20 334 +0.46(+0.93%)
Apr 24, 2020 49.74 49.74 49.74 49.74 100 +0.50(+1.02%)
Apr 23, 2020 49.24 49.24 49.24 49.24 202 +0.05(+0.10%)
Apr 22, 2020 49.03 49.22 49.03 49.19 1,627 +0.75(+1.56%)
Apr 21, 2020 48.65 48.65 48.44 48.44 323 -1.15(-2.32%)
Apr 20, 2020 49.59 49.59 49.59 49.59 0 -0.73(-1.44%)
Apr 17, 2020 50.31 50.31 50.31 50.31 0 +1.52(+3.12%)
Apr 16, 2020 48.79 48.79 48.79 48.79 215 +0.67(+1.39%)
Apr 15, 2020 48.12 48.12 48.12 48.12 0 -0.63(-1.28%)
Apr 14, 2020 48.47 48.75 48.47 48.75 3,526 +1.49(+3.15%)
Apr 13, 2020 47.26 47.26 47.26 47.26 111 -0.69(-1.44%)
Apr 09, 2020 47.95 47.95 47.95 47.95 100 +0.32(+0.68%)
Apr 08, 2020 45.71 47.63 45.71 47.63 990 +1.78(+3.89%)
Apr 07, 2020 45.84 45.84 45.84 45.84 13 -0.61(-1.31%)
Apr 06, 2020 46.45 46.45 46.45 46.45 2 +1.94(+4.36%)
Apr 03, 2020 44.51 44.51 44.51 44.51 0 -0.31(-0.68%)
Apr 02, 2020 44.82 44.82 44.82 44.82 1 +1.89(+4.39%)
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.