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 )

33.22 -1.89 (-5.38%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Apr 30, 2018 462.84 473.19 460.18 468.08 4,787 +8.01(+1.74%)
Apr 27, 2018 461.41 467.42 451.36 460.07 3,999 +7.82(+1.73%)
Apr 26, 2018 444.52 452.44 444.52 452.25 5,953 +10.68(+2.42%)
Apr 25, 2018 451.58 451.58 429.64 441.57 8,668 -14.98(-3.28%)
Apr 24, 2018 476.96 484.78 448.72 456.54 10,088 -11.07(-2.37%)
Apr 23, 2018 477.62 481.73 467.42 467.61 4,926 -11.16(-2.33%)
Apr 20, 2018 488.40 488.40 474.19 478.77 5,962 -16.12(-3.26%)
Apr 19, 2018 501.00 501.00 489.39 494.89 4,402 -3.05(-0.61%)
Apr 18, 2018 501.38 505.29 489.07 497.94 3,902 -2.86(-0.57%)
Apr 17, 2018 486.59 504.86 484.40 500.80 4,636 +20.22(+4.21%)
Apr 16, 2018 479.15 483.66 473.14 480.58 2,871 +0.76(+0.16%)
Apr 13, 2018 505.57 507.00 473.49 479.82 7,891 -26.61(-5.26%)
Apr 12, 2018 507.67 515.11 503.38 506.43 3,922 -6.20(-1.21%)
Apr 11, 2018 510.06 522.55 509.77 512.63 3,242 -0.67(-0.13%)
Apr 10, 2018 511.96 516.45 502.59 513.30 6,278 +25.75(+5.28%)
Apr 09, 2018 492.12 508.43 486.69 487.55 5,553 +12.97(+2.73%)
Apr 06, 2018 483.54 496.06 470.94 474.57 4,617 -23.47(-4.71%)
Apr 05, 2018 500.80 508.44 492.70 498.04 10,726 +5.34(+1.08%)
Apr 04, 2018 459.60 493.46 452.92 492.70 13,864 +6.20(+1.27%)
Apr 03, 2018 498.80 502.52 478.86 486.50 7,448 +0.76(+0.16%)
Apr 02, 2018 504.43 510.85 477.34 485.73 7,441 -27.28(-5.32%)
Mar 29, 2018 513.01 513.01 513.01 0 +17.36(+3.50%)
Mar 28, 2018 505.76 510.51 482.87 495.65 13,811 -16.79(-3.28%)
Mar 27, 2018 568.44 568.44 507.48 512.44 18,116 -46.74(-8.36%)
Mar 26, 2018 558.23 564.14 534.19 559.18 12,248 +31.00(+5.87%)
Mar 23, 2018 543.83 560.61 527.80 528.18 16,379 -19.08(-3.49%)
Mar 22, 2018 586.56 588.84 539.44 547.26 27,417 -74.98(-12.05%)
Mar 21, 2018 625.58 628.63 612.89 622.24 8,907 -6.11(-0.97%)
Mar 20, 2018 607.83 628.34 607.83 628.34 12,263 +26.90(+4.47%)
Mar 19, 2018 612.12 615.27 591.71 601.44 10,973 -19.17(-3.09%)
Mar 16, 2018 621.19 621.57 613.56 620.62 4,570 +1.24(+0.20%)
Mar 15, 2018 624.81 625.38 611.90 619.38 6,735 +12.69(+2.09%)
Mar 14, 2018 606.12 618.13 602.21 606.69 9,654 +9.54(+1.60%)
Mar 13, 2018 639.12 639.12 597.15 597.15 16,324 -28.14(-4.50%)
Mar 12, 2018 636.45 639.03 621.86 625.29 11,302 +3.43(+0.55%)
Mar 09, 2018 610.41 623.76 601.83 621.86 15,883 +24.23(+4.05%)
Mar 08, 2018 605.26 610.46 591.43 597.63 7,767 +3.15(+0.53%)
Mar 07, 2018 594.57 569.49 594.48 7,706 +15.17(+2.62%)
Mar 06, 2018 589.80 590.57 567.15 579.31 7,368 +12.16(+2.14%)
Mar 05, 2018 556.32 570.81 542.97 567.15 5,293 +1.17(+0.21%)
Mar 02, 2018 525.22 567.10 519.40 565.98 14,861 +17.29(+3.15%)
Mar 01, 2018 575.02 575.10 536.00 548.69 9,430 -9.83(-1.76%)
Feb 28, 2018 567.67 576.92 554.22 558.52 8,685 -4.58(-0.81%)
Feb 27, 2018 598.20 598.20 562.81 563.09 15,756 -38.63(-6.42%)
Feb 26, 2018 618.61 620.04 596.96 601.73 13,000 -12.45(-2.03%)
Feb 23, 2018 591.71 614.51 588.67 614.18 8,045 +32.48(+5.58%)
Feb 22, 2018 574.64 581.70 6,826 -9.54(-1.61%)
Feb 21, 2018 590.47 610.34 590.47 591.24 9,411 +9.54(+1.64%)
Feb 20, 2018 565.96 590.28 563.28 581.70 13,673 +7.35(+1.28%)
Feb 16, 2018 574.35 574.35 574.35 0 -12.69(-2.16%)
Feb 15, 2018 592.28 597.91 564.95 587.04 18,373 +13.07(+2.28%)
Feb 14, 2018 526.56 574.83 526.56 573.97 26,136 +47.70(+9.06%)
Feb 13, 2018 505.57 531.04 505.57 526.27 11,355 +25.47(+5.09%)
Feb 12, 2018 490.50 503.67 480.39 500.80 21,696 +24.13(+5.06%)
Feb 09, 2018 466.46 480.76 438.80 476.67 17,405 +16.88(+3.67%)
Feb 08, 2018 505.19 514.25 457.97 459.79 15,763 -43.88(-8.71%)
Feb 07, 2018 511.96 527.13 503.67 503.67 17,089 -23.28(-4.42%)
Feb 06, 2018 477.05 529.99 474.57 526.94 29,846 +5.53(+1.06%)
Feb 05, 2018 533.14 562.09 511.87 521.41 22,365 -28.62(-5.20%)
Feb 02, 2018 584.18 584.18 547.36 550.03 21,928 -35.20(-6.01%)
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.