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 (%)
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%)
Apr 01, 2019 50.68 50.68 50.37 50.37 1,030 -0.17(-0.34%)
Mar 29, 2019 50.36 50.54 50.36 50.54 2,267 +0.36(+0.72%)
Mar 28, 2019 50.12 50.23 50.12 50.18 515 +0.05(+0.11%)
Mar 27, 2019 50.07 50.15 50.07 50.13 572 -0.43(-0.85%)
Mar 26, 2019 50.66 50.66 50.45 50.56 3,123 +0.44(+0.87%)
Mar 25, 2019 50.13 50.13 50.13 50.13 0 -0.05(-0.10%)
Mar 22, 2019 50.31 50.34 50.18 50.18 3,401 -0.36(-0.72%)
Mar 21, 2019 50.54 50.56 50.51 50.54 3,096 +0.18(+0.35%)
Mar 20, 2019 50.30 50.36 50.13 50.36 3,401 -0.01(-0.03%)
Mar 19, 2019 50.47 50.47 50.37 50.37 324 -0.12(-0.24%)
Mar 18, 2019 50.49 50.49 50.49 50.49 0 +0.04(+0.08%)
Mar 15, 2019 50.40 50.45 50.40 50.45 1,546 +0.13(+0.26%)
Mar 14, 2019 50.35 50.38 50.32 50.32 3,092 -0.06(-0.12%)
Mar 13, 2019 50.07 50.39 50.05 50.39 4,638 +0.50(+1.01%)
Mar 12, 2019 49.89 49.93 49.88 49.88 3,102 +0.36(+0.72%)
Mar 11, 2019 49.27 49.53 49.26 49.53 4,638 +0.52(+1.06%)
Mar 08, 2019 48.74 49.01 48.68 49.01 4,638 -0.27(-0.55%)
Mar 07, 2019 49.30 49.34 49.28 49.28 3,092 -0.20(-0.40%)
Mar 06, 2019 49.48 49.49 49.38 49.48 6,184 -0.62(-1.24%)
Mar 05, 2019 50.19 50.22 50.08 50.10 6,189 +0.06(+0.13%)
Mar 04, 2019 50.15 50.15 49.85 50.03 3,402 -0.44(-0.87%)
Mar 01, 2019 50.47 50.47 50.47 50.47 0 +0.54(+1.08%)
Feb 28, 2019 50.10 50.10 49.92 49.93 5,035 -0.07(-0.13%)
Feb 27, 2019 50.04 50.04 49.93 50.00 1,034 -0.15(-0.30%)
Feb 26, 2019 50.20 50.24 50.14 50.14 3,092 -0.04(-0.08%)
Feb 25, 2019 50.33 50.36 50.18 50.18 6,184 -0.19(-0.39%)
Feb 22, 2019 50.33 50.43 50.30 50.38 6,184 +0.20(+0.40%)
Feb 21, 2019 50.18 50.18 50.18 50.18 93 -0.39(-0.78%)
Feb 20, 2019 50.61 50.64 50.54 50.57 6,184 +0.02(+0.03%)
Feb 19, 2019 50.68 50.80 50.55 50.55 6,391 -0.05(-0.10%)
Feb 15, 2019 50.28 50.61 50.27 50.60 9,277 +0.66(+1.32%)
Feb 14, 2019 49.87 50.15 49.74 49.94 8,746 +0.07(+0.13%)
Feb 13, 2019 49.90 49.93 49.81 49.87 9,483 +0.13(+0.26%)
Feb 12, 2019 49.64 49.74 49.62 49.74 3,092 +0.49(+0.99%)
Feb 11, 2019 49.22 49.25 49.16 49.25 6,184 +0.11(+0.22%)
Feb 08, 2019 48.97 49.15 48.93 49.15 6,287 -0.00(-0.00%)
Feb 07, 2019 49.12 49.15 48.78 49.15 11,417 -0.33(-0.66%)
Feb 06, 2019 49.55 49.59 49.44 49.48 9,277 +0.11(+0.22%)
Feb 05, 2019 49.50 49.50 49.37 49.37 9,303 -0.14(-0.29%)
Feb 04, 2019 49.16 49.51 49.16 49.51 6,184 -0.22(-0.45%)
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.