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 (%)
Sep 30, 2019 58.55 58.60 58.55 58.60 1,533 +0.47(+0.81%)
Sep 27, 2019 58.12 58.12 58.12 58.12 101 -0.29(-0.49%)
Sep 26, 2019 58.41 58.41 58.41 58.41 0 +0.02(+0.04%)
Sep 25, 2019 58.39 58.39 58.39 58.39 0 +0.30(+0.52%)
Sep 24, 2019 58.70 58.78 58.07 58.08 3,546 -0.36(-0.61%)
Sep 23, 2019 58.44 58.44 58.44 58.44 0 -0.04(-0.06%)
Sep 20, 2019 58.48 58.48 58.48 58.48 0 -0.30(-0.50%)
Sep 19, 2019 58.77 58.77 58.77 58.77 0 +0.16(+0.27%)
Sep 18, 2019 58.61 58.61 58.61 58.61 0 +0.18(+0.30%)
Sep 17, 2019 58.44 58.44 58.44 58.44 0 +0.35(+0.60%)
Sep 16, 2019 58.09 58.09 58.09 58.09 0 -0.30(-0.51%)
Sep 13, 2019 58.39 58.39 58.39 58.39 0 -0.19(-0.32%)
Sep 12, 2019 58.57 58.57 58.57 58.57 0 +0.33(+0.57%)
Sep 11, 2019 58.24 58.24 58.24 58.24 0 +0.07(+0.12%)
Sep 10, 2019 58.64 58.64 58.02 58.17 303 -0.47(-0.81%)
Sep 09, 2019 58.64 58.64 58.64 58.64 50 -0.34(-0.58%)
Sep 06, 2019 58.98 58.98 58.98 58.98 0 +0.13(+0.22%)
Sep 05, 2019 58.85 58.85 58.85 58.85 0 +0.65(+1.11%)
Sep 04, 2019 58.20 58.20 58.20 58.20 0 +0.70(+1.21%)
Sep 03, 2019 57.50 57.50 57.50 57.50 0 -0.21(-0.37%)
Aug 30, 2019 57.72 57.72 57.72 57.72 101 +0.13(+0.23%)
Aug 29, 2019 57.59 57.59 57.59 57.59 2 +0.62(+1.10%)
Aug 28, 2019 56.96 56.96 56.96 56.96 0 +0.18(+0.32%)
Aug 27, 2019 56.65 56.81 56.65 56.78 1,013 +0.19(+0.33%)
Aug 26, 2019 56.46 56.59 56.37 56.59 1,114 +0.67(+1.20%)
Aug 23, 2019 57.26 57.26 55.92 55.92 506 -1.56(-2.72%)
Aug 22, 2019 57.30 57.48 57.25 57.48 2,033 +0.07(+0.12%)
Aug 21, 2019 57.49 57.49 57.40 57.42 303 +0.54(+0.94%)
Aug 20, 2019 57.22 57.22 56.88 56.88 1,622 -0.55(-0.96%)
Aug 19, 2019 57.21 57.43 57.21 57.43 607 +0.68(+1.21%)
Aug 16, 2019 56.38 56.86 56.38 56.75 709 +0.76(+1.35%)
Aug 15, 2019 56.17 56.17 55.67 55.99 1,317 +0.31(+0.55%)
Aug 14, 2019 55.77 55.85 55.69 55.69 1,013 -1.70(-2.95%)
Aug 13, 2019 57.38 57.38 57.38 57.38 0 +0.72(+1.27%)
Aug 12, 2019 56.66 56.66 56.66 56.66 102 -0.56(-0.98%)
Aug 09, 2019 57.22 57.22 57.22 57.22 0 -0.15(-0.26%)
Aug 08, 2019 57.37 57.37 57.37 57.37 0 +0.90(+1.59%)
Aug 07, 2019 56.47 56.47 56.47 56.47 1 +0.19(+0.34%)
Aug 06, 2019 56.28 56.28 56.28 56.28 0 +0.77(+1.39%)
Aug 05, 2019 55.51 55.51 55.51 55.51 0 +0.00(+0.00%)
Aug 02, 2019 55.51 55.51 55.51 55.51 0 -2.01(-3.49%)
Aug 01, 2019 58.20 58.20 57.51 57.51 101 -0.42(-0.73%)
Jul 31, 2019 58.39 58.40 57.94 57.94 4,579 -0.66(-1.13%)
Jul 30, 2019 58.60 58.60 58.60 58.60 0 -0.55(-0.93%)
Jul 29, 2019 59.09 59.15 59.09 59.15 506 +0.03(+0.04%)
Jul 26, 2019 59.10 59.19 59.10 59.12 709 +0.38(+0.64%)
Jul 25, 2019 58.74 58.78 58.66 58.74 1,831 -0.14(-0.24%)
Jul 24, 2019 58.89 58.89 58.89 58.89 11 -0.00(-0.00%)
Jul 23, 2019 58.64 58.89 58.56 58.89 6,079 +0.40(+0.68%)
Jul 22, 2019 58.48 58.49 58.48 58.49 506 +0.25(+0.42%)
Jul 19, 2019 58.24 58.24 58.24 58.24 0 -0.33(-0.56%)
Jul 18, 2019 58.20 58.57 58.20 58.57 506 +0.15(+0.26%)
Jul 17, 2019 58.63 58.63 58.42 58.42 506 -0.31(-0.52%)
Jul 16, 2019 58.88 58.88 58.63 58.73 1,722 -0.22(-0.38%)
Jul 15, 2019 58.95 58.95 58.95 58.95 0 +0.14(+0.24%)
Jul 12, 2019 58.66 58.81 58.66 58.81 506 +0.19(+0.32%)
Jul 11, 2019 58.63 58.63 58.61 58.62 612 +0.30(+0.51%)
Jul 10, 2019 58.38 58.38 58.32 58.32 506 +0.27(+0.47%)
Jul 09, 2019 57.67 58.05 57.67 58.05 506 +0.18(+0.31%)
Jul 08, 2019 57.87 57.87 57.87 57.87 0 -0.08(-0.14%)
Jul 05, 2019 57.96 57.96 57.96 57.96 0 -0.26(-0.44%)
Jul 03, 2019 58.21 58.21 58.21 58.21 0 +0.51(+0.89%)
Jul 02, 2019 57.58 57.70 57.58 57.70 506 +0.34(+0.59%)
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.