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

Cyclicals Over Defensives ETF Direxion (NY: RWCD )

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 (%)
Dec 31, 2019 66.14 66.30 66.08 66.30 4,130 +0.18(+0.27%)
Dec 30, 2019 66.06 66.12 66.06 66.12 176 -0.44(-0.65%)
Dec 27, 2019 66.72 66.72 66.47 66.55 604 +0.00(+0.00%)
Dec 26, 2019 66.07 66.55 66.07 66.55 554 +0.65(+0.99%)
Dec 24, 2019 65.90 65.90 65.90 65.90 100 -0.01(-0.01%)
Dec 23, 2019 66.09 66.09 65.90 65.90 610 +0.02(+0.02%)
Dec 20, 2019 65.85 65.97 65.85 65.89 707 +0.17(+0.27%)
Dec 19, 2019 65.71 65.71 65.71 65.71 110 +0.34(+0.52%)
Dec 18, 2019 65.54 65.54 65.37 65.37 552 -0.05(-0.07%)
Dec 17, 2019 65.42 65.42 65.42 65.42 65 +0.07(+0.11%)
Dec 16, 2019 64.83 65.43 64.83 65.35 19,221 +0.28(+0.43%)
Dec 13, 2019 65.06 65.07 64.73 65.07 29,828 -0.03(-0.04%)
Dec 12, 2019 64.34 65.10 64.34 65.10 7,437 +0.69(+1.07%)
Dec 11, 2019 64.41 64.41 64.41 64.41 320 +0.35(+0.55%)
Dec 10, 2019 64.05 64.10 64.03 64.06 3,494 -0.20(-0.31%)
Dec 09, 2019 64.10 64.58 64.10 64.26 26,674 -0.09(-0.14%)
Dec 06, 2019 64.25 64.39 64.00 64.35 10,414 +0.71(+1.11%)
Dec 05, 2019 62.85 63.64 62.85 63.64 11,435 +0.24(+0.37%)
Dec 04, 2019 63.52 63.67 63.40 63.40 9,598 +0.21(+0.33%)
Dec 03, 2019 62.81 63.20 62.71 63.20 2,933 -0.70(-1.10%)
Dec 02, 2019 63.99 63.99 63.90 63.90 707 -0.97(-1.50%)
Nov 29, 2019 65.06 65.06 64.87 64.87 303 -0.22(-0.33%)
Nov 27, 2019 64.96 65.11 64.93 65.09 15,167 +0.24(+0.37%)
Nov 26, 2019 64.73 64.84 64.73 64.84 203 +0.30(+0.46%)
Nov 25, 2019 64.16 64.55 64.16 64.55 223 +0.64(+1.01%)
Nov 22, 2019 63.84 63.91 63.84 63.91 202 +0.20(+0.32%)
Nov 21, 2019 63.86 63.88 63.70 63.70 5,388 -0.33(-0.51%)
Nov 20, 2019 64.22 64.22 64.03 64.03 212 -0.65(-1.00%)
Nov 19, 2019 64.68 64.68 64.68 64.68 163 -0.00(-0.00%)
Nov 18, 2019 64.28 64.68 64.27 64.68 385 +0.27(+0.42%)
Nov 15, 2019 65.41 65.41 64.41 64.41 1,011 +0.11(+0.17%)
Nov 14, 2019 64.18 64.30 64.13 64.30 2,643 +0.17(+0.27%)
Nov 13, 2019 64.13 64.13 64.13 64.13 39 -0.12(-0.18%)
Nov 12, 2019 64.24 64.24 64.24 64.24 144 +0.06(+0.10%)
Nov 11, 2019 64.09 64.32 64.09 64.18 1,931 +0.08(+0.13%)
Nov 08, 2019 64.00 64.10 63.94 64.10 1,314 +0.15(+0.23%)
Nov 07, 2019 64.42 64.47 63.95 63.95 7,317 +0.34(+0.54%)
Nov 06, 2019 63.49 63.60 63.45 63.60 929 +0.03(+0.05%)
Nov 05, 2019 63.56 63.57 63.56 63.57 860 +0.09(+0.14%)
Nov 04, 2019 63.36 63.49 63.36 63.48 1,597 +0.59(+0.93%)
Nov 01, 2019 62.43 62.89 62.43 62.89 606 +0.94(+1.52%)
Oct 31, 2019 61.74 61.97 61.74 61.95 372 -0.38(-0.61%)
Oct 30, 2019 62.14 62.33 62.14 62.33 249 +0.27(+0.43%)
Oct 29, 2019 62.06 62.06 62.06 62.06 171 -0.55(-0.88%)
Oct 28, 2019 62.60 62.61 62.60 62.61 241 +0.60(+0.96%)
Oct 25, 2019 62.01 62.01 62.01 62.01 101 +0.58(+0.94%)
Oct 24, 2019 61.28 61.44 61.28 61.44 135 +0.48(+0.79%)
Oct 23, 2019 60.95 60.95 60.95 60.95 184 -0.08(-0.13%)
Oct 22, 2019 61.55 61.55 61.03 61.03 583 -0.66(-1.08%)
Oct 21, 2019 61.69 61.69 61.69 61.69 35 +0.56(+0.92%)
Oct 18, 2019 61.28 61.30 61.13 61.13 52,983 -0.36(-0.58%)
Oct 17, 2019 61.47 61.49 61.42 61.49 2,534 +0.04(+0.06%)
Oct 16, 2019 61.47 61.47 61.32 61.45 654 -0.15(-0.25%)
Oct 15, 2019 61.46 61.61 61.46 61.61 132 +0.75(+1.23%)
Oct 14, 2019 60.87 60.87 60.86 60.86 131 -0.02(-0.04%)
Oct 11, 2019 61.06 61.29 60.88 60.88 707 +1.07(+1.78%)
Oct 10, 2019 59.89 59.93 59.79 59.81 39,779 +0.46(+0.77%)
Oct 09, 2019 58.53 59.35 58.53 59.35 2,178 +0.69(+1.18%)
Oct 08, 2019 58.86 58.86 58.67 58.67 163 -1.09(-1.82%)
Oct 07, 2019 59.83 59.87 59.75 59.75 451 -0.04(-0.07%)
Oct 04, 2019 59.27 59.80 59.27 59.80 202 +0.91(+1.54%)
Oct 03, 2019 58.89 58.89 58.89 58.89 68 +0.39(+0.66%)
Oct 02, 2019 58.52 58.52 58.33 58.51 3,199 -1.10(-1.84%)
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.