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

Emerging Over Developed Markets ETF Direxion (NY: RWED )

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 31, 2019 47.42 47.42 47.42 47.42 0 +0.53(+1.13%)
May 30, 2019 46.81 46.89 46.81 46.89 414 +0.33(+0.70%)
May 29, 2019 46.40 46.56 46.40 46.56 1,035 +0.63(+1.37%)
May 28, 2019 45.93 45.93 45.93 45.93 517 +0.40(+0.88%)
May 24, 2019 45.53 45.53 45.53 45.53 103 -0.29(-0.63%)
May 23, 2019 45.82 45.82 45.82 45.82 414 -0.60(-1.28%)
May 22, 2019 46.45 46.45 46.42 46.42 517 -0.13(-0.28%)
May 21, 2019 46.50 46.55 46.50 46.55 140 +0.66(+1.43%)
May 20, 2019 45.93 45.93 45.89 45.89 218 -0.15(-0.33%)
May 17, 2019 46.15 46.24 46.02 46.05 1,553 -1.11(-2.36%)
May 16, 2019 47.70 47.70 47.16 47.16 517 -0.46(-0.96%)
May 15, 2019 47.64 47.65 47.61 47.61 624 -0.00(-0.00%)
May 14, 2019 47.56 47.72 47.56 47.62 1,109 +0.77(+1.65%)
May 13, 2019 46.84 46.84 46.84 46.84 580 -1.82(-3.74%)
May 10, 2019 48.66 48.66 48.66 48.66 0 +0.16(+0.32%)
May 09, 2019 47.93 48.62 47.93 48.51 621 -1.04(-2.09%)
May 08, 2019 49.55 49.55 49.55 49.55 0 -0.10(-0.20%)
May 07, 2019 49.45 49.64 49.44 49.64 1,087 -1.01(-1.99%)
May 06, 2019 50.50 50.65 50.50 50.65 517 -1.34(-2.58%)
May 03, 2019 52.03 52.03 51.96 52.00 1,553 +0.65(+1.27%)
May 02, 2019 51.37 51.37 51.34 51.34 526 +0.23(+0.46%)
May 01, 2019 51.87 51.87 51.11 51.11 621 -0.46(-0.89%)
Apr 30, 2019 51.45 51.57 51.45 51.57 517 -0.07(-0.14%)
Apr 29, 2019 51.64 51.64 51.64 51.64 517 +0.06(+0.12%)
Apr 26, 2019 51.58 51.58 51.58 51.58 103 +0.12(+0.24%)
Apr 25, 2019 51.31 51.46 51.31 51.46 213 -0.07(-0.14%)
Apr 24, 2019 51.48 51.53 51.40 51.53 1,140 -0.88(-1.68%)
Apr 23, 2019 52.36 52.45 52.36 52.40 1,035 +0.09(+0.18%)
Apr 22, 2019 52.02 52.31 52.02 52.31 519 -0.42(-0.80%)
Apr 18, 2019 52.74 52.74 52.73 52.73 517 -0.04(-0.07%)
Apr 17, 2019 52.92 52.92 52.77 52.77 517 +0.16(+0.30%)
Apr 16, 2019 52.42 52.61 52.42 52.61 1,562 +0.48(+0.92%)
Apr 15, 2019 52.02 52.14 52.02 52.14 1,035 -0.27(-0.52%)
Apr 12, 2019 52.68 52.68 52.41 52.41 517 +0.32(+0.62%)
Apr 11, 2019 52.15 52.15 52.09 52.09 828 -0.81(-1.53%)
Apr 10, 2019 52.90 52.90 52.90 52.90 0 +0.28(+0.53%)
Apr 09, 2019 52.61 52.62 52.58 52.62 415 +0.10(+0.18%)
Apr 08, 2019 52.52 52.56 52.52 52.52 269 -0.05(-0.10%)
Apr 05, 2019 52.30 52.57 52.30 52.57 1,035 +0.53(+1.01%)
Apr 04, 2019 52.05 52.05 52.05 52.05 73 +0.42(+0.81%)
Apr 03, 2019 52.03 52.03 51.52 51.63 1,087 +0.40(+0.78%)
Apr 02, 2019 51.51 51.51 51.23 51.23 2,071 -0.33(-0.64%)
Apr 01, 2019 51.32 51.56 51.32 51.56 1,072 +0.95(+1.88%)
Mar 29, 2019 50.52 50.75 50.52 50.61 2,486 +0.66(+1.31%)
Mar 28, 2019 49.65 50.07 49.65 49.95 776 +0.53(+1.08%)
Mar 27, 2019 49.65 49.65 49.42 49.42 493 -0.76(-1.52%)
Mar 26, 2019 50.12 50.19 49.97 50.19 3,231 +0.05(+0.10%)
Mar 25, 2019 50.14 50.14 50.14 50.14 0 +0.13(+0.25%)
Mar 22, 2019 50.43 50.43 49.98 50.01 3,418 -1.69(-3.27%)
Mar 21, 2019 51.33 51.70 51.33 51.70 3,173 +0.09(+0.17%)
Mar 20, 2019 51.17 51.61 51.09 51.61 3,426 +0.15(+0.29%)
Mar 19, 2019 51.46 51.46 51.46 51.46 0 -0.07(-0.13%)
Mar 18, 2019 51.53 51.53 51.34 51.53 1,243 +0.69(+1.35%)
Mar 15, 2019 50.81 50.84 50.81 50.84 1,553 +0.76(+1.51%)
Mar 14, 2019 49.88 50.09 49.88 50.09 3,688 -0.23(-0.45%)
Mar 13, 2019 50.39 50.44 50.28 50.31 6,961 -0.24(-0.48%)
Mar 12, 2019 50.63 50.67 50.56 50.56 3,107 +0.40(+0.79%)
Mar 11, 2019 50.09 50.16 50.09 50.16 4,661 +1.17(+2.39%)
Mar 08, 2019 48.97 49.04 48.70 48.99 4,765 -0.42(-0.86%)
Mar 07, 2019 49.44 49.44 49.41 49.41 3,107 -1.07(-2.13%)
Mar 06, 2019 50.61 50.61 50.49 50.49 6,215 -0.31(-0.61%)
Mar 05, 2019 50.79 50.80 50.73 50.80 6,250 +0.71(+1.41%)
Mar 04, 2019 50.06 50.09 49.78 50.09 3,988 +0.28(+0.56%)
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.