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 (%)
Apr 30, 2019 55.94 56.29 55.94 56.29 510 +0.15(+0.27%)
Apr 29, 2019 56.21 56.21 56.14 56.14 516 +0.07(+0.13%)
Apr 26, 2019 56.07 56.07 56.07 56.07 102 +0.03(+0.06%)
Apr 25, 2019 56.03 56.03 56.03 56.03 10 +0.16(+0.29%)
Apr 24, 2019 55.91 55.92 55.87 55.87 1,022 -0.20(-0.36%)
Apr 23, 2019 55.87 56.07 55.87 56.07 1,224 +0.34(+0.60%)
Apr 22, 2019 55.57 55.73 55.56 55.73 513 +0.16(+0.30%)
Apr 18, 2019 55.55 55.57 55.55 55.57 510 +0.13(+0.23%)
Apr 17, 2019 55.47 55.47 55.44 55.44 510 +0.08(+0.14%)
Apr 16, 2019 55.49 55.49 55.36 55.36 510 -0.06(-0.10%)
Apr 15, 2019 55.27 55.42 55.27 55.42 1,020 +0.07(+0.13%)
Apr 12, 2019 55.33 55.35 55.33 55.35 510 +0.40(+0.72%)
Apr 11, 2019 54.92 54.95 54.92 54.95 510 +0.11(+0.19%)
Apr 10, 2019 54.85 54.85 54.85 54.85 0 -0.00(-0.00%)
Apr 09, 2019 54.85 54.85 54.85 54.85 2 -0.22(-0.41%)
Apr 08, 2019 54.84 55.07 54.84 55.07 569 +0.19(+0.34%)
Apr 05, 2019 55.16 55.16 54.89 54.89 204 +0.11(+0.20%)
Apr 04, 2019 54.78 54.78 54.78 54.78 0 +0.01(+0.02%)
Apr 03, 2019 54.88 54.88 54.63 54.77 1,071 +0.05(+0.08%)
Apr 02, 2019 54.68 54.73 54.68 54.72 2,041 +0.03(+0.06%)
Apr 01, 2019 54.41 54.69 54.37 54.69 1,224 +0.72(+1.34%)
Mar 29, 2019 53.67 53.96 53.66 53.96 2,347 +0.40(+0.74%)
Mar 28, 2019 53.47 53.58 53.47 53.57 510 +0.14(+0.27%)
Mar 27, 2019 53.75 53.75 53.38 53.42 357 -0.28(-0.52%)
Mar 26, 2019 53.64 53.70 53.52 53.70 3,062 +0.32(+0.60%)
Mar 25, 2019 53.38 53.38 53.38 53.38 13 -0.24(-0.45%)
Mar 22, 2019 53.74 53.79 53.62 53.62 3,062 -0.58(-1.07%)
Mar 21, 2019 53.93 54.25 53.93 54.20 3,078 +0.52(+0.97%)
Mar 20, 2019 53.61 53.68 53.46 53.68 3,068 +0.03(+0.06%)
Mar 19, 2019 53.65 53.65 53.65 53.65 0 +0.08(+0.15%)
Mar 18, 2019 53.57 53.57 53.57 53.57 0 +0.13(+0.24%)
Mar 15, 2019 53.21 53.44 53.21 53.44 1,735 +0.26(+0.49%)
Mar 14, 2019 53.17 53.18 53.11 53.18 4,184 +0.07(+0.13%)
Mar 13, 2019 52.95 53.11 52.95 53.11 4,594 +0.47(+0.89%)
Mar 12, 2019 52.73 52.82 52.64 52.64 3,266 +0.19(+0.36%)
Mar 11, 2019 52.30 52.45 52.30 52.45 4,593 +0.68(+1.32%)
Mar 08, 2019 51.48 51.77 51.48 51.77 4,593 -0.12(-0.23%)
Mar 07, 2019 51.85 51.88 51.82 51.88 4,082 -0.42(-0.80%)
Mar 06, 2019 52.35 52.35 52.27 52.30 6,124 -0.05(-0.10%)
Mar 05, 2019 52.31 52.36 52.27 52.36 6,129 +0.13(+0.25%)
Mar 04, 2019 51.87 52.22 51.87 52.22 3,062 -0.14(-0.27%)
Mar 01, 2019 52.45 52.48 52.37 52.37 1,224 +0.32(+0.62%)
Feb 28, 2019 52.18 52.19 52.04 52.05 4,593 -0.16(-0.31%)
Feb 27, 2019 52.21 52.21 52.21 52.21 4 -0.06(-0.12%)
Feb 26, 2019 52.10 52.34 52.10 52.27 8,267 +0.11(+0.22%)
Feb 25, 2019 52.29 52.29 52.12 52.15 6,124 +0.12(+0.24%)
Feb 22, 2019 52.02 52.03 51.96 52.03 6,124 +0.29(+0.55%)
Feb 21, 2019 51.77 51.79 51.71 51.74 4,644 -0.16(-0.32%)
Feb 20, 2019 51.93 51.93 51.83 51.91 6,129 +0.00(+0.00%)
Feb 19, 2019 51.87 52.05 51.87 51.91 6,430 +0.01(+0.02%)
Feb 15, 2019 51.83 51.90 51.74 51.90 14,799 +0.41(+0.80%)
Feb 14, 2019 51.51 51.61 51.35 51.48 7,655 -0.15(-0.29%)
Feb 13, 2019 51.80 51.83 51.63 51.63 15,392 +0.10(+0.18%)
Feb 12, 2019 51.56 51.57 51.53 51.54 3,572 +0.65(+1.28%)
Feb 11, 2019 50.97 50.97 50.83 50.89 6,180 +0.01(+0.02%)
Feb 08, 2019 50.68 50.88 50.61 50.88 6,838 -0.02(-0.04%)
Feb 07, 2019 50.94 50.94 50.67 50.90 4,388 -0.50(-0.98%)
Feb 06, 2019 51.48 51.50 51.38 51.40 18,372 -0.09(-0.18%)
Feb 05, 2019 51.38 51.50 51.33 51.50 19,392 +0.34(+0.66%)
Feb 04, 2019 50.90 51.16 50.90 51.16 6,124 +0.26(+0.51%)
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.