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

Cyclicals Over Defensives ETF Direxion (NY: RWCD )

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 54.90 54.90 54.67 54.67 203 -0.89(-1.60%)
May 30, 2019 55.56 55.56 55.56 55.56 9 +0.14(+0.25%)
May 29, 2019 55.24 55.44 55.24 55.42 915 -0.31(-0.56%)
May 28, 2019 55.97 55.98 55.73 55.73 3,864 +0.01(+0.01%)
May 24, 2019 55.73 55.73 55.73 55.73 0 +0.21(+0.37%)
May 23, 2019 55.64 55.64 55.52 55.52 508 -1.09(-1.92%)
May 22, 2019 56.94 56.98 56.61 56.61 7,324 -0.48(-0.84%)
May 21, 2019 57.09 57.09 57.09 57.09 6 +0.72(+1.28%)
May 20, 2019 56.29 56.36 56.29 56.36 101 -0.80(-1.39%)
May 17, 2019 57.41 57.79 57.10 57.16 1,322 -0.53(-0.93%)
May 16, 2019 57.94 57.94 57.69 57.69 711 +0.60(+1.05%)
May 15, 2019 57.16 57.17 57.05 57.10 1,116 +0.45(+0.80%)
May 14, 2019 56.81 56.81 56.64 56.64 1,017 +0.82(+1.46%)
May 13, 2019 57.05 57.05 55.83 55.83 508 -2.22(-3.82%)
May 10, 2019 57.69 58.05 57.66 58.05 915 +0.14(+0.24%)
May 09, 2019 57.61 57.91 57.61 57.91 813 -0.33(-0.57%)
May 08, 2019 58.50 58.57 58.25 58.25 919 -0.03(-0.04%)
May 07, 2019 58.22 58.27 57.96 58.27 1,301 -1.26(-2.12%)
May 06, 2019 59.21 59.54 59.21 59.54 508 -0.60(-1.00%)
May 03, 2019 60.07 60.13 60.07 60.13 508 +0.75(+1.27%)
May 02, 2019 59.52 59.52 59.38 59.38 528 -0.26(-0.44%)
May 01, 2019 60.11 60.11 59.64 59.64 779 -0.24(-0.41%)
Apr 30, 2019 59.67 59.89 59.66 59.89 814 -0.37(-0.61%)
Apr 29, 2019 60.42 60.42 60.26 60.26 508 +0.30(+0.50%)
Apr 26, 2019 59.96 59.96 59.96 59.96 101 +0.20(+0.34%)
Apr 25, 2019 59.76 59.76 59.76 59.76 169 -0.28(-0.47%)
Apr 24, 2019 60.08 60.19 60.03 60.04 2,037 +0.02(+0.04%)
Apr 23, 2019 59.80 60.05 59.79 60.02 1,017 +0.59(+1.00%)
Apr 22, 2019 59.20 59.42 59.18 59.42 511 -0.12(-0.19%)
Apr 18, 2019 59.62 59.62 59.54 59.54 508 +0.18(+0.31%)
Apr 17, 2019 59.22 59.36 59.20 59.36 508 +0.57(+0.96%)
Apr 16, 2019 58.42 58.79 58.42 58.79 508 +0.64(+1.09%)
Apr 15, 2019 58.09 58.15 57.97 58.15 1,017 -0.19(-0.32%)
Apr 12, 2019 58.01 58.34 58.00 58.34 508 +0.94(+1.65%)
Apr 11, 2019 57.44 57.44 57.39 57.39 647 +0.34(+0.60%)
Apr 10, 2019 57.05 57.05 57.05 57.05 2 +0.35(+0.62%)
Apr 09, 2019 56.70 56.70 56.70 56.70 3 -0.44(-0.76%)
Apr 08, 2019 57.14 57.14 57.14 57.14 2 +0.07(+0.12%)
Apr 05, 2019 57.07 57.07 57.07 57.07 0 +0.03(+0.06%)
Apr 04, 2019 57.03 57.03 57.03 57.03 0 +0.20(+0.35%)
Apr 03, 2019 56.89 56.89 56.67 56.83 1,088 +0.47(+0.84%)
Apr 02, 2019 56.23 56.36 56.23 56.36 2,034 +0.28(+0.51%)
Apr 01, 2019 55.52 56.08 55.52 56.08 1,017 +1.31(+2.40%)
Mar 29, 2019 54.73 54.81 54.65 54.76 2,237 +0.22(+0.41%)
Mar 28, 2019 54.36 54.61 54.36 54.54 612 +0.33(+0.61%)
Mar 27, 2019 54.13 54.21 54.13 54.21 254 -0.08(-0.15%)
Mar 26, 2019 54.19 54.29 54.01 54.29 3,051 +0.28(+0.52%)
Mar 25, 2019 54.01 54.01 54.01 54.01 0 -0.13(-0.24%)
Mar 22, 2019 54.37 54.39 54.14 54.14 3,051 -1.44(-2.60%)
Mar 21, 2019 55.38 55.59 55.38 55.59 3,054 +0.87(+1.58%)
Mar 20, 2019 54.67 54.72 54.48 54.72 7,017 -0.16(-0.29%)
Mar 19, 2019 55.16 55.16 54.88 54.88 101 -0.30(-0.54%)
Mar 18, 2019 54.55 55.18 54.55 55.18 311 +0.35(+0.65%)
Mar 15, 2019 54.85 54.85 54.82 54.82 1,525 +0.27(+0.49%)
Mar 14, 2019 54.60 54.60 54.56 54.56 3,071 +0.01(+0.02%)
Mar 13, 2019 54.58 54.58 54.50 54.54 4,576 +0.29(+0.53%)
Mar 12, 2019 54.47 54.52 54.25 54.25 3,051 +0.03(+0.06%)
Mar 11, 2019 53.99 54.22 53.99 54.22 4,602 +0.93(+1.75%)
Mar 08, 2019 53.10 53.29 53.09 53.29 4,576 +0.00(+0.00%)
Mar 07, 2019 53.27 53.30 53.27 53.29 3,051 -0.65(-1.20%)
Mar 06, 2019 54.13 54.13 53.93 53.93 7,140 -0.20(-0.37%)
Mar 05, 2019 54.11 54.13 54.06 54.13 6,106 +0.03(+0.05%)
Mar 04, 2019 55.15 55.15 53.81 54.11 3,156 -0.14(-0.25%)
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.