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, 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%)
Apr 01, 2020 42.93 42.93 42.93 42.93 7 -1.40(-3.17%)
Mar 31, 2020 44.21 44.34 44.21 44.34 132 -0.15(-0.34%)
Mar 30, 2020 43.89 44.48 43.89 44.48 705 +1.84(+4.31%)
Mar 27, 2020 42.53 42.65 42.53 42.65 201 -0.64(-1.49%)
Mar 26, 2020 42.35 43.29 42.35 43.29 401 +2.87(+7.10%)
Mar 25, 2020 40.02 40.42 39.99 40.42 8,315 +0.63(+1.58%)
Mar 24, 2020 38.93 39.79 38.86 39.79 220 +2.06(+5.46%)
Mar 23, 2020 38.47 38.47 37.13 37.73 9,161 -1.60(-4.07%)
Mar 20, 2020 39.33 39.33 39.33 39.33 0 -2.09(-5.04%)
Mar 19, 2020 41.42 41.42 41.42 41.42 146 -1.25(-2.92%)
Mar 18, 2020 44.74 44.74 42.67 42.67 179 -1.56(-3.53%)
Mar 17, 2020 44.23 44.23 44.23 44.23 258 +2.79(+6.73%)
Mar 16, 2020 41.44 41.44 41.44 41.44 243 -3.08(-6.92%)
Mar 13, 2020 44.52 44.52 44.52 44.52 101 +2.08(+4.89%)
Mar 12, 2020 44.02 44.38 42.44 42.44 2,263 -3.80(-8.22%)
Mar 11, 2020 47.32 47.32 45.87 46.24 3,017 -1.94(-4.03%)
Mar 10, 2020 46.90 48.19 46.90 48.19 287 +0.73(+1.54%)
Mar 09, 2020 47.86 47.86 46.65 47.46 3,286 -2.87(-5.71%)
Mar 06, 2020 49.64 50.33 49.23 50.33 3,042 -0.34(-0.67%)
Mar 05, 2020 50.67 50.67 50.67 50.67 40 -0.89(-1.73%)
Mar 04, 2020 51.01 51.56 51.01 51.56 101 +2.80(+5.75%)
Mar 03, 2020 50.01 50.01 48.50 48.76 1,116 -0.80(-1.62%)
Mar 02, 2020 47.72 49.56 47.72 49.56 574 +2.55(+5.43%)
Feb 28, 2020 47.01 47.01 47.01 47.01 101 -1.34(-2.78%)
Feb 27, 2020 49.49 49.49 48.36 48.36 516 -1.64(-3.28%)
Feb 26, 2020 50.87 50.87 50.00 50.00 191 -0.42(-0.83%)
Feb 25, 2020 50.96 50.96 50.32 50.42 615 -1.35(-2.61%)
Feb 24, 2020 52.24 52.24 51.77 51.77 140 -1.41(-2.65%)
Feb 21, 2020 53.36 53.36 53.18 53.18 101 +0.25(+0.48%)
Feb 20, 2020 52.73 52.93 52.73 52.93 106 -0.09(-0.17%)
Feb 19, 2020 53.09 53.09 53.02 53.02 890 +0.06(+0.11%)
Feb 18, 2020 53.05 53.05 52.96 52.96 238 -0.13(-0.25%)
Feb 14, 2020 52.94 53.09 52.94 53.09 405 +0.08(+0.15%)
Feb 13, 2020 52.85 53.08 52.85 53.01 780 +0.00(+0.01%)
Feb 12, 2020 53.61 53.61 52.90 53.01 2,007 +0.01(+0.01%)
Feb 11, 2020 53.11 53.11 52.72 53.00 1,967 +0.34(+0.64%)
Feb 10, 2020 52.67 52.67 52.67 52.67 0 +0.00(+0.00%)
Feb 07, 2020 52.66 52.66 52.66 52.66 101 -0.26(-0.50%)
Feb 06, 2020 52.93 52.93 52.93 52.93 40 -0.05(-0.10%)
Feb 05, 2020 52.98 52.98 52.98 52.98 0 +1.10(+2.13%)
Feb 04, 2020 51.88 51.88 51.88 51.88 81 +0.21(+0.41%)
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.