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 (%)
Sep 30, 2019 49.75 49.75 49.75 49.75 0 +0.23(+0.46%)
Sep 27, 2019 49.53 49.53 49.53 49.53 0 -0.08(-0.16%)
Sep 26, 2019 49.60 49.60 49.60 49.60 0 -0.19(-0.38%)
Sep 25, 2019 49.79 49.79 49.79 49.79 0 -0.35(-0.69%)
Sep 24, 2019 50.14 50.14 50.14 50.14 12 -0.16(-0.31%)
Sep 23, 2019 50.30 50.30 50.30 50.30 0 -0.14(-0.28%)
Sep 20, 2019 50.44 50.44 50.44 50.44 0 +0.47(+0.93%)
Sep 19, 2019 49.97 49.97 49.97 49.97 2 +0.15(+0.30%)
Sep 18, 2019 49.82 49.82 49.82 49.82 0 -0.02(-0.05%)
Sep 17, 2019 49.85 49.85 49.85 49.85 0 -0.03(-0.06%)
Sep 16, 2019 49.88 49.88 49.88 49.88 0 +0.28(+0.57%)
Sep 13, 2019 49.59 49.59 49.59 49.59 0 -0.09(-0.19%)
Sep 12, 2019 49.69 49.69 49.69 49.69 0 -0.08(-0.16%)
Sep 11, 2019 49.77 49.77 49.77 49.77 30 +0.37(+0.76%)
Sep 10, 2019 49.39 49.39 49.39 49.39 122 +0.11(+0.22%)
Sep 09, 2019 49.28 49.28 49.28 49.28 2 -0.22(-0.45%)
Sep 06, 2019 49.51 49.51 49.51 49.51 0 +0.17(+0.35%)
Sep 05, 2019 49.33 49.33 49.33 49.33 0 -0.14(-0.28%)
Sep 04, 2019 49.45 49.47 49.45 49.47 112 +0.02(+0.05%)
Sep 03, 2019 49.45 49.45 49.45 49.45 0 +0.13(+0.25%)
Aug 30, 2019 49.32 49.32 49.32 49.32 102 +0.08(+0.16%)
Aug 29, 2019 49.24 49.24 49.24 49.24 92 +0.11(+0.22%)
Aug 28, 2019 49.13 49.13 49.13 49.13 0 +0.37(+0.76%)
Aug 27, 2019 49.07 49.07 48.76 48.76 1,142 -0.14(-0.28%)
Aug 26, 2019 48.80 48.96 48.74 48.90 1,229 +0.56(+1.16%)
Aug 23, 2019 49.47 49.47 48.34 48.34 102 -1.13(-2.29%)
Aug 22, 2019 49.48 49.56 49.36 49.47 2,520 -0.12(-0.23%)
Aug 21, 2019 49.59 49.59 49.59 49.59 0 +0.27(+0.55%)
Aug 20, 2019 49.73 49.73 49.32 49.32 1,024 -0.52(-1.05%)
Aug 19, 2019 49.62 49.84 49.62 49.84 512 +0.56(+1.13%)
Aug 16, 2019 49.16 49.28 49.16 49.28 614 +0.48(+0.99%)
Aug 15, 2019 48.85 48.85 48.66 48.80 1,128 +0.41(+0.84%)
Aug 14, 2019 49.09 49.09 48.37 48.40 1,849 -1.07(-2.17%)
Aug 13, 2019 49.47 49.47 49.47 49.47 0 +0.39(+0.80%)
Aug 12, 2019 49.05 49.08 49.05 49.08 222 -0.30(-0.60%)
Aug 09, 2019 49.37 49.37 49.37 49.37 0 +0.07(+0.14%)
Aug 08, 2019 49.30 49.30 49.30 49.30 0 +0.53(+1.09%)
Aug 07, 2019 48.77 48.77 48.77 48.77 0 +0.20(+0.40%)
Aug 06, 2019 48.36 48.57 48.36 48.57 1,003 +0.36(+0.76%)
Aug 05, 2019 48.21 48.21 48.21 48.21 130 -1.00(-2.04%)
Aug 02, 2019 49.22 49.22 49.22 49.22 0 -0.03(-0.06%)
Aug 01, 2019 49.20 49.24 49.14 49.24 823 +0.01(+0.02%)
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%)
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.