Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell Large Over Small Cap ETF Direxion (NY: RWLS )

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, 2020 69.25 69.25 69.25 69.25 100 +0.84(+1.23%)
Jul 30, 2020 68.40 68.40 68.40 68.40 41 -0.16(-0.23%)
Jul 29, 2020 68.56 68.56 68.56 68.56 9 +0.65(+0.96%)
Jul 28, 2020 67.90 67.90 67.90 67.90 11 -0.39(-0.57%)
Jul 27, 2020 68.29 68.29 68.29 68.29 6 +0.50(+0.74%)
Jul 24, 2020 67.79 67.79 67.79 67.79 0 -0.21(-0.31%)
Jul 23, 2020 68.00 68.00 68.00 68.00 25 -1.32(-1.90%)
Jul 22, 2020 69.32 69.32 69.32 69.32 77 +0.61(+0.89%)
Jul 21, 2020 68.71 68.71 68.71 68.71 6 -0.43(-0.63%)
Jul 20, 2020 69.14 69.14 69.14 69.14 57 +1.13(+1.67%)
Jul 17, 2020 68.01 68.01 68.01 68.01 100 +0.24(+0.35%)
Jul 16, 2020 67.77 67.77 67.77 67.77 55 -0.08(-0.13%)
Jul 15, 2020 68.06 68.06 67.86 67.86 166 -0.23(-0.33%)
Jul 14, 2020 68.08 68.08 68.08 68.08 6 +0.86(+1.28%)
Jul 13, 2020 67.22 67.22 67.22 67.22 5 -0.74(-1.10%)
Jul 10, 2020 67.97 67.97 67.97 67.97 100 +0.59(+0.87%)
Jul 09, 2020 67.38 67.38 67.38 67.38 5 +0.06(+0.09%)
Jul 08, 2020 67.32 67.32 67.32 67.32 27 +0.65(+0.97%)
Jul 07, 2020 66.84 66.99 66.63 66.67 6,566 -0.48(-0.72%)
Jul 06, 2020 66.96 67.16 66.70 67.16 15,776 +1.34(+2.03%)
Jul 02, 2020 66.35 66.39 65.82 65.82 9,600 +0.28(+0.43%)
Jul 01, 2020 65.54 65.54 65.54 65.54 42 +0.81(+1.25%)
Jun 30, 2020 64.73 64.73 64.73 64.73 18 +1.30(+2.04%)
Jun 29, 2020 63.43 63.43 63.43 63.43 138 +0.20(+0.32%)
Jun 26, 2020 63.23 63.23 63.23 63.23 100 -1.51(-2.33%)
Jun 25, 2020 64.74 64.74 64.74 64.74 9 +0.55(+0.86%)
Jun 24, 2020 64.14 64.19 64.14 64.19 297 -1.49(-2.27%)
Jun 23, 2020 65.89 65.89 65.68 65.68 1,061 +0.40(+0.62%)
Jun 22, 2020 64.84 65.39 64.82 65.28 15,205 +0.14(+0.22%)
Jun 19, 2020 65.76 65.76 64.90 65.14 2,617 -0.17(-0.26%)
Jun 18, 2020 65.10 65.35 65.10 65.31 2,644 -0.01(-0.02%)
Jun 17, 2020 65.36 65.58 65.25 65.32 4,832 +0.47(+0.73%)
Jun 16, 2020 65.25 65.29 64.85 64.85 1,406 +0.99(+1.55%)
Jun 15, 2020 63.33 64.17 63.33 63.86 9,190 -0.07(-0.11%)
Jun 12, 2020 63.19 63.93 63.19 63.93 503 +0.70(+1.11%)
Jun 11, 2020 64.42 64.42 63.23 63.23 2,411 -3.46(-5.19%)
Jun 10, 2020 66.53 67.09 66.53 66.69 4,335 +0.31(+0.47%)
Jun 09, 2020 66.22 66.53 66.08 66.38 4,781 -0.05(-0.07%)
Jun 08, 2020 65.81 66.43 65.61 66.43 13,938 +0.63(+0.96%)
Jun 05, 2020 65.80 65.80 65.80 65.80 100 +1.27(+1.97%)
Jun 04, 2020 64.65 64.65 64.53 64.53 113 -0.45(-0.69%)
Jun 03, 2020 64.97 64.97 64.97 64.97 59 +0.71(+1.11%)
Jun 02, 2020 64.23 64.26 64.23 64.26 629 +0.45(+0.70%)
Jun 01, 2020 63.57 63.82 63.57 63.81 2,819 +0.15(+0.23%)
May 29, 2020 62.97 63.67 62.96 63.67 2,617 +0.72(+1.14%)
May 28, 2020 62.43 63.38 62.39 62.95 4,953 +0.58(+0.93%)
May 27, 2020 63.17 63.17 61.76 62.37 1,117 +0.43(+0.69%)
May 26, 2020 61.94 61.94 61.94 61.94 128 +0.33(+0.53%)
May 22, 2020 61.61 61.61 61.61 61.61 100 +0.02(+0.03%)
May 21, 2020 61.78 61.78 61.60 61.60 339 -0.67(-1.07%)
May 20, 2020 62.23 62.26 62.23 62.26 450 +0.62(+1.01%)
May 19, 2020 61.64 61.64 61.64 61.64 36 -0.31(-0.50%)
May 18, 2020 62.09 62.12 61.95 61.95 1,865 +1.20(+1.98%)
May 15, 2020 60.75 60.75 60.75 60.75 0 +0.03(+0.05%)
May 14, 2020 60.72 60.72 60.72 60.72 1 +0.85(+1.43%)
May 13, 2020 59.86 59.86 59.86 59.86 112 -0.86(-1.42%)
May 12, 2020 60.73 60.73 60.73 60.73 77 -0.80(-1.29%)
May 11, 2020 61.25 61.52 61.25 61.52 412 +0.26(+0.42%)
May 08, 2020 61.26 61.26 61.26 61.26 100 +0.57(+0.93%)
May 07, 2020 60.70 60.70 60.70 60.70 0 +0.54(+0.89%)
May 06, 2020 60.16 60.16 60.16 60.16 103 -0.26(-0.44%)
May 05, 2020 60.42 60.42 60.42 60.42 2 +0.69(+1.16%)
May 04, 2020 59.05 59.73 59.05 59.73 100 +0.39(+0.66%)
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.