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 (%)
Mar 31, 2020 53.71 53.80 52.18 52.18 2,412 -1.32(-2.47%)
Mar 30, 2020 53.17 53.50 53.17 53.50 344 +1.40(+2.69%)
Mar 27, 2020 52.39 52.39 52.10 52.10 200 -2.49(-4.56%)
Mar 26, 2020 54.59 54.59 54.59 54.59 43 +2.57(+4.94%)
Mar 25, 2020 51.76 54.06 51.76 52.02 1,419 +1.81(+3.61%)
Mar 24, 2020 49.47 50.67 49.47 50.20 853 +3.83(+8.26%)
Mar 23, 2020 45.69 46.92 44.96 46.37 20,088 -0.09(-0.19%)
Mar 20, 2020 48.48 48.48 46.46 46.46 1,914 -1.91(-3.95%)
Mar 19, 2020 48.62 48.64 48.37 48.37 322 +1.90(+4.09%)
Mar 18, 2020 46.83 46.83 46.47 46.47 457 -3.03(-6.12%)
Mar 17, 2020 48.85 49.50 48.85 49.50 505 +1.40(+2.91%)
Mar 16, 2020 48.10 48.10 48.10 48.10 410 -6.54(-11.97%)
Mar 13, 2020 53.14 54.64 51.98 54.64 604 +4.13(+8.17%)
Mar 12, 2020 51.75 52.41 50.40 50.52 2,521 -5.41(-9.67%)
Mar 11, 2020 57.48 57.48 55.68 55.93 5,661 -2.59(-4.42%)
Mar 10, 2020 56.23 58.66 56.09 58.51 6,270 +2.81(+5.05%)
Mar 09, 2020 60.10 60.10 55.70 55.70 4,876 -5.07(-8.35%)
Mar 06, 2020 59.26 60.77 59.26 60.77 402 -1.46(-2.35%)
Mar 05, 2020 63.39 63.70 61.90 62.23 7,926 -2.70(-4.15%)
Mar 04, 2020 63.26 64.93 63.17 64.93 1,487 +1.85(+2.94%)
Mar 03, 2020 63.08 63.08 63.08 63.08 50 -1.98(-3.05%)
Mar 02, 2020 65.07 65.07 65.07 65.07 1 +2.98(+4.79%)
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%)
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.