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 (%)
Feb 28, 2020 62.66 62.73 60.23 62.09 8,865 -0.83(-1.33%)
Feb 27, 2020 64.92 64.92 62.92 62.92 3,698 -3.00(-4.55%)
Feb 26, 2020 67.26 67.26 65.81 65.92 3,410 -0.12(-0.18%)
Feb 25, 2020 67.25 67.31 66.04 66.04 5,558 -2.37(-3.46%)
Feb 24, 2020 67.85 68.86 67.85 68.41 2,243 -2.57(-3.62%)
Feb 21, 2020 70.98 70.98 70.98 70.98 100 -1.49(-2.06%)
Feb 20, 2020 72.48 72.48 72.48 72.48 185 -0.35(-0.48%)
Feb 19, 2020 73.03 73.03 72.83 72.83 267 +0.61(+0.85%)
Feb 18, 2020 72.44 72.44 72.01 72.22 2,757 -0.18(-0.25%)
Feb 14, 2020 72.34 72.46 72.31 72.40 1,108 +0.13(+0.18%)
Feb 13, 2020 72.21 72.27 72.15 72.27 602 -0.10(-0.13%)
Feb 12, 2020 71.99 72.37 71.99 72.37 452 +0.78(+1.09%)
Feb 11, 2020 72.04 72.34 71.59 71.59 942 +0.14(+0.19%)
Feb 10, 2020 70.60 71.45 70.60 71.45 615 +0.65(+0.92%)
Feb 07, 2020 71.08 71.08 70.79 70.80 1,914 -0.37(-0.52%)
Feb 06, 2020 71.04 71.17 71.04 71.17 900 +0.54(+0.76%)
Feb 05, 2020 71.49 71.49 70.47 70.63 1,998 +0.13(+0.19%)
Feb 04, 2020 70.50 70.50 70.50 70.50 76 +1.56(+2.26%)
Feb 03, 2020 69.03 69.03 68.94 68.94 204 +0.88(+1.29%)
Jan 31, 2020 69.33 69.33 68.03 68.06 5,843 -1.20(-1.73%)
Jan 30, 2020 68.46 69.26 68.46 69.26 604 +0.31(+0.45%)
Jan 29, 2020 69.14 69.21 68.95 68.95 628 +0.14(+0.21%)
Jan 28, 2020 68.81 68.81 68.81 68.81 27 +1.18(+1.75%)
Jan 27, 2020 68.69 68.69 67.62 67.62 956 -1.65(-2.39%)
Jan 24, 2020 69.91 69.91 69.15 69.28 1,712 -0.35(-0.51%)
Jan 23, 2020 68.89 69.63 68.89 69.63 356 +0.32(+0.46%)
Jan 22, 2020 69.45 69.45 68.82 69.31 4,032 +0.10(+0.14%)
Jan 21, 2020 69.26 69.26 69.21 69.21 3,215 -0.29(-0.41%)
Jan 17, 2020 69.50 69.50 69.50 69.50 100 +0.50(+0.72%)
Jan 16, 2020 68.60 69.00 68.60 69.00 1,216 +0.88(+1.29%)
Jan 15, 2020 68.36 68.36 68.12 68.12 1,617 -0.22(-0.33%)
Jan 14, 2020 68.79 68.86 68.35 68.35 2,261 -0.44(-0.64%)
Jan 13, 2020 68.21 68.79 68.21 68.79 127 +0.95(+1.39%)
Jan 10, 2020 68.10 68.10 67.84 67.84 604 -0.41(-0.59%)
Jan 09, 2020 68.17 68.43 68.15 68.25 2,977 +0.61(+0.91%)
Jan 08, 2020 67.38 67.91 67.38 67.64 5,771 +0.56(+0.83%)
Jan 07, 2020 67.30 67.38 67.08 67.08 3,603 -0.05(-0.08%)
Jan 06, 2020 66.94 67.13 66.94 67.13 1,009 +0.07(+0.10%)
Jan 03, 2020 67.15 67.15 67.06 67.06 201 -0.47(-0.70%)
Jan 02, 2020 66.83 67.54 66.83 67.54 2,839 +1.24(+1.87%)
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%)
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.