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 31, 2019 48.76 48.84 48.76 48.84 500 -0.30(-0.60%)
May 30, 2019 49.18 49.18 49.14 49.14 212 -0.01(-0.03%)
May 29, 2019 49.00 49.15 49.00 49.15 800 -0.46(-0.93%)
May 28, 2019 50.57 50.57 49.61 49.61 10,800 -1.01(-1.99%)
May 24, 2019 50.62 50.62 50.62 50.62 0 +0.04(+0.08%)
May 23, 2019 50.32 50.58 50.32 50.58 525 -0.26(-0.50%)
May 22, 2019 50.83 50.84 50.56 50.84 4,800 +0.33(+0.66%)
May 21, 2019 50.50 50.50 50.50 50.50 5 +0.15(+0.30%)
May 20, 2019 50.26 50.35 50.26 50.35 300 +0.26(+0.52%)
May 17, 2019 50.27 50.28 50.09 50.09 1,000 -0.00(-0.01%)
May 16, 2019 50.47 50.47 50.09 50.09 500 +0.20(+0.41%)
May 15, 2019 49.87 49.89 49.86 49.89 500 +0.11(+0.22%)
May 14, 2019 49.96 49.96 49.78 49.78 1,070 +0.11(+0.23%)
May 13, 2019 49.67 49.67 49.67 49.67 500 -0.10(-0.19%)
May 10, 2019 49.76 49.76 49.76 49.76 0 +0.23(+0.46%)
May 09, 2019 49.52 49.54 49.52 49.54 500 +0.01(+0.03%)
May 08, 2019 49.52 49.52 49.52 49.52 8 -0.03(-0.06%)
May 07, 2019 49.47 49.55 49.38 49.55 1,000 -0.55(-1.11%)
May 06, 2019 49.70 50.11 49.70 50.11 500 +0.28(+0.56%)
May 03, 2019 49.82 49.83 49.81 49.83 500 +0.33(+0.67%)
May 02, 2019 49.41 49.50 49.40 49.50 500 -0.09(-0.19%)
May 01, 2019 49.78 49.78 49.59 49.59 500 -0.53(-1.05%)
Apr 30, 2019 49.85 50.12 49.83 50.12 760 +0.57(+1.15%)
Apr 29, 2019 49.62 49.62 49.55 49.55 500 -0.08(-0.17%)
Apr 26, 2019 49.64 49.64 49.64 49.64 100 +0.10(+0.21%)
Apr 25, 2019 49.53 49.53 49.53 49.53 0 +0.30(+0.61%)
Apr 24, 2019 49.31 49.31 49.19 49.23 1,001 -0.18(-0.36%)
Apr 23, 2019 49.34 49.51 49.33 49.41 1,000 +0.32(+0.65%)
Apr 22, 2019 49.27 49.27 48.99 49.09 745 +0.32(+0.65%)
Apr 18, 2019 48.74 48.78 48.74 48.78 500 -0.11(-0.22%)
Apr 17, 2019 49.22 49.22 48.89 48.89 631 -1.00(-2.00%)
Apr 16, 2019 50.77 50.77 49.89 49.89 850 -0.95(-1.86%)
Apr 15, 2019 50.87 50.87 50.72 50.83 1,000 +0.27(+0.54%)
Apr 12, 2019 50.98 50.98 50.56 50.56 500 -0.53(-1.05%)
Apr 11, 2019 51.09 51.09 51.09 51.09 500 -0.41(-0.79%)
Apr 10, 2019 51.50 51.50 51.50 51.50 1 +0.03(+0.06%)
Apr 09, 2019 51.47 51.47 51.47 51.47 1 -0.18(-0.34%)
Apr 08, 2019 51.65 51.65 51.65 51.65 0 +0.05(+0.09%)
Apr 05, 2019 51.61 51.61 51.61 51.61 0 +0.50(+0.98%)
Apr 04, 2019 50.96 51.10 50.96 51.10 105 -0.02(-0.03%)
Apr 03, 2019 51.47 51.47 50.96 51.12 1,725 -0.43(-0.83%)
Apr 02, 2019 51.74 51.74 51.50 51.55 2,000 -0.38(-0.73%)
Apr 01, 2019 52.24 52.24 51.92 51.92 1,000 -0.18(-0.34%)
Mar 29, 2019 51.91 52.10 51.91 52.10 2,200 +0.37(+0.72%)
Mar 28, 2019 51.66 51.78 51.66 51.73 500 +0.06(+0.11%)
Mar 27, 2019 51.61 51.70 51.61 51.67 555 -0.45(-0.85%)
Mar 26, 2019 52.22 52.22 52.00 52.12 3,030 +0.45(+0.87%)
Mar 25, 2019 51.67 51.67 51.67 51.67 0 -0.05(-0.10%)
Mar 22, 2019 51.86 51.89 51.72 51.72 3,300 -0.37(-0.72%)
Mar 21, 2019 52.10 52.12 52.07 52.10 3,004 +0.18(+0.35%)
Mar 20, 2019 51.85 51.91 51.67 51.91 3,300 -0.01(-0.03%)
Mar 19, 2019 52.03 52.03 51.92 51.92 315 -0.12(-0.24%)
Mar 18, 2019 52.05 52.05 52.05 52.05 0 +0.04(+0.08%)
Mar 15, 2019 51.95 52.01 51.95 52.01 1,500 +0.13(+0.26%)
Mar 14, 2019 51.90 51.93 51.87 51.87 3,000 -0.06(-0.12%)
Mar 13, 2019 51.61 51.94 51.59 51.94 4,500 +0.52(+1.01%)
Mar 12, 2019 51.43 51.47 51.42 51.42 3,010 +0.37(+0.72%)
Mar 11, 2019 50.79 51.06 50.78 51.06 4,500 +0.53(+1.06%)
Mar 08, 2019 50.24 50.52 50.18 50.52 4,500 -0.28(-0.55%)
Mar 07, 2019 50.82 50.86 50.80 50.80 3,000 -0.20(-0.40%)
Mar 06, 2019 51.00 51.01 50.90 51.00 6,000 -0.64(-1.24%)
Mar 05, 2019 51.74 51.77 51.62 51.64 6,004 +0.07(+0.13%)
Mar 04, 2019 51.70 51.70 51.39 51.57 3,301 -0.45(-0.87%)
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.