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

Defensives Over Cyclicals ETF Direxion (NY: RWDC )

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 (%)
May 29, 2020 49.00 49.57 49.00 49.57 1,107 +0.41(+0.83%)
May 28, 2020 49.09 49.32 49.00 49.16 3,742 +0.77(+1.60%)
May 27, 2020 48.25 48.39 48.25 48.39 503 +0.45(+0.94%)
May 26, 2020 48.28 48.48 47.94 47.94 3,143 -0.11(-0.23%)
May 22, 2020 48.05 48.05 48.05 48.05 100 +0.12(+0.24%)
May 21, 2020 47.94 47.94 47.94 47.94 3 -0.56(-1.16%)
May 20, 2020 48.50 48.50 48.50 48.50 2 +0.01(+0.03%)
May 19, 2020 48.49 48.49 48.49 48.49 0 -0.93(-1.88%)
May 18, 2020 49.41 49.41 49.41 49.41 101 +0.79(+1.62%)
May 15, 2020 48.47 48.62 48.44 48.62 3,222 +0.32(+0.66%)
May 14, 2020 48.31 48.31 48.31 48.31 50 +0.07(+0.15%)
May 13, 2020 48.11 48.24 48.11 48.23 1,711 -0.68(-1.38%)
May 12, 2020 48.91 48.91 48.91 48.91 1 -0.33(-0.67%)
May 11, 2020 48.72 49.24 48.72 49.24 1,862 +0.63(+1.30%)
May 08, 2020 48.59 48.61 48.59 48.61 201 +0.68(+1.42%)
May 07, 2020 47.92 47.92 47.92 47.92 1 -0.31(-0.64%)
May 06, 2020 48.23 48.23 48.23 48.23 6 -0.93(-1.90%)
May 05, 2020 49.17 49.17 49.17 49.17 14 +0.82(+1.69%)
May 04, 2020 48.35 48.35 48.35 48.35 120 +0.38(+0.80%)
May 01, 2020 48.05 48.09 47.88 47.97 3,424 -1.15(-2.35%)
Apr 30, 2020 48.95 49.12 48.95 49.12 1,041 -0.52(-1.05%)
Apr 29, 2020 49.64 49.64 49.64 49.64 227 +0.00(+0.00%)
Apr 28, 2020 49.64 49.64 49.64 49.64 2 -0.56(-1.12%)
Apr 27, 2020 50.02 50.20 50.02 50.20 334 +0.46(+0.93%)
Apr 24, 2020 49.74 49.74 49.74 49.74 100 +0.50(+1.02%)
Apr 23, 2020 49.24 49.24 49.24 49.24 202 +0.05(+0.10%)
Apr 22, 2020 49.03 49.22 49.03 49.19 1,627 +0.75(+1.56%)
Apr 21, 2020 48.65 48.65 48.44 48.44 323 -1.15(-2.32%)
Apr 20, 2020 49.59 49.59 49.59 49.59 0 -0.73(-1.44%)
Apr 17, 2020 50.31 50.31 50.31 50.31 0 +1.52(+3.12%)
Apr 16, 2020 48.79 48.79 48.79 48.79 215 +0.67(+1.39%)
Apr 15, 2020 48.12 48.12 48.12 48.12 0 -0.63(-1.28%)
Apr 14, 2020 48.47 48.75 48.47 48.75 3,526 +1.49(+3.15%)
Apr 13, 2020 47.26 47.26 47.26 47.26 111 -0.69(-1.44%)
Apr 09, 2020 47.95 47.95 47.95 47.95 100 +0.32(+0.68%)
Apr 08, 2020 45.71 47.63 45.71 47.63 990 +1.78(+3.89%)
Apr 07, 2020 45.84 45.84 45.84 45.84 13 -0.61(-1.31%)
Apr 06, 2020 46.45 46.45 46.45 46.45 2 +1.94(+4.36%)
Apr 03, 2020 44.51 44.51 44.51 44.51 0 -0.31(-0.68%)
Apr 02, 2020 44.82 44.82 44.82 44.82 1 +1.89(+4.39%)
Apr 01, 2020 42.93 42.93 42.93 42.93 7 -1.40(-3.17%)
Mar 31, 2020 44.21 44.34 44.21 44.34 132 -0.15(-0.34%)
Mar 30, 2020 43.89 44.48 43.89 44.48 705 +1.84(+4.31%)
Mar 27, 2020 42.53 42.65 42.53 42.65 201 -0.64(-1.49%)
Mar 26, 2020 42.35 43.29 42.35 43.29 401 +2.87(+7.10%)
Mar 25, 2020 40.02 40.42 39.99 40.42 8,315 +0.63(+1.58%)
Mar 24, 2020 38.93 39.79 38.86 39.79 220 +2.06(+5.46%)
Mar 23, 2020 38.47 38.47 37.13 37.73 9,161 -1.60(-4.07%)
Mar 20, 2020 39.33 39.33 39.33 39.33 0 -2.09(-5.04%)
Mar 19, 2020 41.42 41.42 41.42 41.42 146 -1.25(-2.92%)
Mar 18, 2020 44.74 44.74 42.67 42.67 179 -1.56(-3.53%)
Mar 17, 2020 44.23 44.23 44.23 44.23 258 +2.79(+6.73%)
Mar 16, 2020 41.44 41.44 41.44 41.44 243 -3.08(-6.92%)
Mar 13, 2020 44.52 44.52 44.52 44.52 101 +2.08(+4.89%)
Mar 12, 2020 44.02 44.38 42.44 42.44 2,263 -3.80(-8.22%)
Mar 11, 2020 47.32 47.32 45.87 46.24 3,017 -1.94(-4.03%)
Mar 10, 2020 46.90 48.19 46.90 48.19 287 +0.73(+1.54%)
Mar 09, 2020 47.86 47.86 46.65 47.46 3,286 -2.87(-5.71%)
Mar 06, 2020 49.64 50.33 49.23 50.33 3,042 -0.34(-0.67%)
Mar 05, 2020 50.67 50.67 50.67 50.67 40 -0.89(-1.73%)
Mar 04, 2020 51.01 51.56 51.01 51.56 101 +2.80(+5.75%)
Mar 03, 2020 50.01 50.01 48.50 48.76 1,116 -0.80(-1.62%)
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.