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 (%)
Jul 31, 2019 49.23 49.23 49.23 49.23 8 -0.45(-0.90%)
Jul 30, 2019 49.68 49.68 49.68 49.68 0 -0.00(-0.01%)
Jul 29, 2019 49.52 49.68 49.51 49.68 522 +0.28(+0.57%)
Jul 26, 2019 49.40 49.40 49.40 49.40 512 +0.16(+0.32%)
Jul 25, 2019 49.37 49.39 49.24 49.24 1,024 -0.26(-0.53%)
Jul 24, 2019 49.42 49.51 49.42 49.51 122 -0.23(-0.47%)
Jul 23, 2019 49.61 49.74 49.61 49.74 633 +0.10(+0.20%)
Jul 22, 2019 49.78 49.79 49.64 49.64 1,515 -0.28(-0.56%)
Jul 19, 2019 50.19 50.19 49.92 49.92 102 -0.37(-0.73%)
Jul 18, 2019 49.92 50.29 49.92 50.29 512 +0.34(+0.68%)
Jul 17, 2019 50.04 50.05 49.95 49.95 616 +0.08(+0.16%)
Jul 16, 2019 49.93 49.94 49.76 49.87 1,024 -0.25(-0.50%)
Jul 15, 2019 50.18 50.18 50.12 50.12 112 -0.02(-0.04%)
Jul 12, 2019 50.30 50.30 50.14 50.14 512 -0.53(-1.05%)
Jul 11, 2019 50.49 50.67 50.49 50.67 522 -0.04(-0.07%)
Jul 10, 2019 50.71 50.78 50.70 50.70 1,024 +0.33(+0.66%)
Jul 09, 2019 50.25 50.37 50.24 50.37 1,024 -0.07(-0.14%)
Jul 08, 2019 50.44 50.44 50.44 50.44 0 -0.02(-0.04%)
Jul 05, 2019 50.47 50.47 50.47 50.47 0 -0.35(-0.70%)
Jul 03, 2019 50.82 50.82 50.82 50.82 0 +0.55(+1.10%)
Jul 02, 2019 50.11 50.27 50.11 50.27 515 +0.07(+0.13%)
Jul 01, 2019 50.05 50.20 50.05 50.20 512 +0.06(+0.11%)
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%)
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.