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

CSI China Internet Idx Bull 2X ETF Direxion (NY: CWEB )

38.42 -0.14 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 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 (%)
Aug 31, 2018 332.26 332.26 332.26 0 +4.49(+1.37%)
Aug 30, 2018 343.82 343.91 324.82 327.77 9,114 -24.55(-6.97%)
Aug 29, 2018 350.50 353.26 343.05 352.32 9,709 +1.53(+0.44%)
Aug 28, 2018 363.88 364.26 348.69 350.79 11,456 -7.45(-2.08%)
Aug 27, 2018 350.03 359.87 349.74 358.24 16,109 +20.35(+6.02%)
Aug 24, 2018 336.56 339.61 335.12 337.89 7,672 +6.88(+2.08%)
Aug 23, 2018 352.61 355.08 330.35 331.02 13,621 -15.28(-4.41%)
Aug 22, 2018 343.91 348.02 343.44 346.30 4,918 +6.50(+1.91%)
Aug 21, 2018 340.19 344.01 337.51 339.81 8,853 +7.93(+2.39%)
Aug 20, 2018 322.80 335.31 322.80 331.88 17,735 +12.13(+3.79%)
Aug 17, 2018 310.48 323.09 304.36 319.74 44,006 +9.27(+2.98%)
Aug 16, 2018 307.13 316.59 307.13 310.48 27,361 +9.36(+3.11%)
Aug 15, 2018 290.80 301.20 289.46 301.12 17,142 -21.21(-6.58%)
Aug 14, 2018 340.00 340.00 319.93 322.32 23,273 -31.14(-8.81%)
Aug 13, 2018 364.07 366.37 351.56 353.47 7,614 -17.58(-4.74%)
Aug 10, 2018 370.18 372.29 363.78 371.04 8,206 -5.83(-1.55%)
Aug 09, 2018 384.04 385.47 376.11 376.87 6,014 -0.00(-0.00%)
Aug 08, 2018 392.25 392.25 374.69 376.87 6,198 -12.90(-3.31%)
Aug 07, 2018 387.38 395.40 384.23 389.77 8,398 +7.74(+2.03%)
Aug 06, 2018 380.02 385.47 377.83 382.03 12,842 -0.57(-0.15%)
Aug 03, 2018 390.82 391.20 380.21 382.60 30,314 -8.88(-2.27%)
Aug 02, 2018 385.28 391.68 382.03 391.49 11,457 -9.27(-2.31%)
Aug 01, 2018 398.84 415.46 398.84 400.75 13,137 -8.88(-2.17%)
Jul 31, 2018 408.68 414.34 398.37 409.64 15,351 -3.06(-0.74%)
Jul 30, 2018 436.96 436.96 407.35 412.69 11,672 -26.75(-6.09%)
Jul 27, 2018 458.98 460.27 431.71 439.44 5,307 -16.34(-3.58%)
Jul 26, 2018 452.82 464.00 452.11 455.78 2,079 -19.49(-4.10%)
Jul 25, 2018 448.90 475.27 447.85 475.27 3,191 +27.51(+6.14%)
Jul 24, 2018 457.40 466.62 446.32 447.75 2,860 +1.62(+0.36%)
Jul 23, 2018 448.42 449.76 439.92 446.13 3,542 -5.73(-1.27%)
Jul 20, 2018 449.67 457.98 449.57 451.86 2,505 +3.73(+0.83%)
Jul 19, 2018 456.93 462.56 447.71 448.14 4,298 -22.74(-4.83%)
Jul 18, 2018 472.98 476.06 466.57 470.87 2,351 -5.16(-1.08%)
Jul 17, 2018 464.28 477.46 459.79 476.03 1,972 +4.20(+0.89%)
Jul 16, 2018 467.15 473.26 467.15 471.83 2,297 +1.62(+0.35%)
Jul 13, 2018 481.10 482.43 469.51 470.20 1,844 -10.03(-2.09%)
Jul 12, 2018 471.83 480.24 468.49 480.24 4,245 +23.79(+5.21%)
Jul 11, 2018 448.23 464.27 447.09 456.45 6,817 -13.74(-2.92%)
Jul 10, 2018 483.87 483.87 463.61 470.19 5,609 -16.55(-3.40%)
Jul 09, 2018 486.16 488.25 477.66 486.73 7,761 +15.95(+3.39%)
Jul 06, 2018 448.14 471.92 448.14 470.78 5,852 +19.78(+4.38%)
Jul 05, 2018 458.07 458.55 442.69 451.00 10,164 -8.69(-1.89%)
Jul 03, 2018 459.70 459.70 459.70 0 -5.06(-1.09%)
Jul 02, 2018 446.61 464.76 444.41 464.76 6,066 -5.16(-1.10%)
Jun 29, 2018 472.88 476.70 466.19 469.92 4,617 +8.69(+1.88%)
Jun 28, 2018 444.22 461.56 435.43 461.23 8,145 +15.67(+3.52%)
Jun 27, 2018 496.76 496.76 445.56 445.56 16,371 -43.56(-8.91%)
Jun 26, 2018 492.85 497.21 483.77 489.12 6,250 +3.06(+0.63%)
Jun 25, 2018 515.87 516.74 478.61 486.06 9,630 -50.54(-9.42%)
Jun 22, 2018 541.09 541.09 523.70 536.60 3,303 +1.24(+0.23%)
Jun 21, 2018 553.13 556.86 533.06 535.36 2,942 -27.51(-4.89%)
Jun 20, 2018 563.06 563.69 554.48 562.87 3,220 +10.41(+1.88%)
Jun 19, 2018 560.96 536.50 552.46 7,213 -31.47(-5.39%)
Jun 18, 2018 573.30 584.56 561.58 583.93 3,819 +0.51(+0.09%)
Jun 15, 2018 586.66 590.76 583.41 3,679 -7.35(-1.24%)
Jun 14, 2018 571.11 590.76 570.25 590.76 13,781 +18.89(+3.30%)
Jun 13, 2018 586.66 588.28 567.86 571.87 2,174 -12.21(-2.09%)
Jun 12, 2018 579.31 588.47 577.99 584.08 5,150 +10.78(+1.88%)
Jun 11, 2018 567.58 581.50 567.58 573.30 5,390 +6.96(+1.23%)
Jun 08, 2018 540.58 570.20 540.58 566.34 4,527 +9.16(+1.64%)
Jun 07, 2018 568.82 571.97 546.40 557.18 5,882 -7.92(-1.40%)
Jun 06, 2018 558.99 565.10 9,863 +1.34(+0.24%)
Jun 05, 2018 564.33 568.53 558.99 563.76 6,274 +8.11(+1.46%)
Jun 04, 2018 541.44 556.70 541.44 555.65 6,241 +18.79(+3.50%)
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.