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 (%)
Jan 31, 2020 69.85 69.85 68.54 68.57 5,800 -1.21(-1.73%)
Jan 30, 2020 68.97 69.78 68.97 69.78 600 +0.31(+0.45%)
Jan 29, 2020 69.66 69.73 69.47 69.47 624 +0.15(+0.21%)
Jan 28, 2020 69.32 69.32 69.32 69.32 27 +1.19(+1.75%)
Jan 27, 2020 69.20 69.20 68.13 68.13 949 -1.67(-2.39%)
Jan 24, 2020 70.43 70.43 69.67 69.79 1,700 -0.36(-0.51%)
Jan 23, 2020 69.40 70.15 69.40 70.15 354 +0.32(+0.46%)
Jan 22, 2020 69.97 69.97 69.33 69.83 4,003 +0.10(+0.14%)
Jan 21, 2020 69.78 69.78 69.73 69.73 3,192 -0.29(-0.41%)
Jan 17, 2020 70.02 70.02 70.02 70.02 100 +0.50(+0.72%)
Jan 16, 2020 69.11 69.52 69.11 69.52 1,207 +0.89(+1.29%)
Jan 15, 2020 68.87 68.87 68.63 68.63 1,606 -0.22(-0.33%)
Jan 14, 2020 69.31 69.37 68.86 68.86 2,245 -0.45(-0.64%)
Jan 13, 2020 68.72 69.30 68.72 69.30 127 +0.95(+1.39%)
Jan 10, 2020 68.61 68.61 68.35 68.35 600 -0.41(-0.59%)
Jan 09, 2020 68.68 68.94 68.66 68.76 2,955 +0.62(+0.91%)
Jan 08, 2020 67.88 68.42 67.88 68.14 5,729 +0.56(+0.83%)
Jan 07, 2020 67.80 67.88 67.58 67.58 3,577 -0.05(-0.08%)
Jan 06, 2020 67.44 67.63 67.44 67.63 1,002 +0.07(+0.10%)
Jan 03, 2020 67.65 67.65 67.56 67.56 200 -0.48(-0.70%)
Jan 02, 2020 67.33 68.04 67.33 68.04 2,818 +1.25(+1.87%)
Dec 31, 2019 66.63 66.79 66.57 66.79 4,100 +0.18(+0.27%)
Dec 30, 2019 66.55 66.61 66.55 66.61 175 -0.44(-0.65%)
Dec 27, 2019 67.22 67.22 66.97 67.05 600 +0.00(+0.00%)
Dec 26, 2019 66.56 67.05 66.56 67.05 550 +0.66(+0.99%)
Dec 24, 2019 66.39 66.39 66.39 66.39 100 -0.01(-0.01%)
Dec 23, 2019 66.58 66.58 66.40 66.40 606 -0.23(-0.34%)
Dec 20, 2019 66.58 66.70 66.58 66.62 700 +0.18(+0.27%)
Dec 19, 2019 66.45 66.45 66.45 66.45 109 +0.34(+0.52%)
Dec 18, 2019 66.27 66.27 66.10 66.10 546 -0.05(-0.07%)
Dec 17, 2019 66.15 66.15 66.15 66.15 65 +0.07(+0.11%)
Dec 16, 2019 65.55 66.16 65.55 66.08 19,010 +0.29(+0.43%)
Dec 13, 2019 65.78 65.79 65.45 65.79 29,500 -0.03(-0.04%)
Dec 12, 2019 65.06 65.82 65.06 65.82 7,356 +0.69(+1.07%)
Dec 11, 2019 65.13 65.13 65.13 65.13 317 +0.36(+0.55%)
Dec 10, 2019 64.76 64.81 64.74 64.77 3,456 -0.20(-0.31%)
Dec 09, 2019 64.81 65.30 64.81 64.97 26,381 -0.09(-0.14%)
Dec 06, 2019 64.97 65.11 64.71 65.06 10,300 +0.71(+1.11%)
Dec 05, 2019 63.55 64.35 63.55 64.35 11,310 +0.24(+0.37%)
Dec 04, 2019 64.23 64.38 64.11 64.11 9,493 +0.21(+0.33%)
Dec 03, 2019 63.51 63.90 63.41 63.90 2,901 -0.71(-1.10%)
Dec 02, 2019 64.70 64.70 64.61 64.61 700 -0.98(-1.50%)
Nov 29, 2019 65.78 65.78 65.59 65.59 300 -0.22(-0.33%)
Nov 27, 2019 65.68 65.84 65.65 65.81 15,000 +0.24(+0.37%)
Nov 26, 2019 65.45 65.57 65.45 65.57 201 +0.30(+0.46%)
Nov 25, 2019 64.87 65.27 64.87 65.27 221 +0.65(+1.01%)
Nov 22, 2019 64.55 64.62 64.55 64.62 200 +0.20(+0.32%)
Nov 21, 2019 64.57 64.59 64.41 64.41 5,329 -0.33(-0.51%)
Nov 20, 2019 64.94 64.94 64.74 64.74 210 -0.65(-1.00%)
Nov 19, 2019 65.40 65.40 65.40 65.40 162 -0.00(-0.00%)
Nov 18, 2019 65.00 65.40 64.99 65.40 381 +0.27(+0.42%)
Nov 15, 2019 66.14 66.14 65.13 65.13 1,000 +0.11(+0.17%)
Nov 14, 2019 64.89 65.02 64.84 65.02 2,614 +0.18(+0.27%)
Nov 13, 2019 64.84 64.84 64.84 64.84 39 -0.12(-0.18%)
Nov 12, 2019 64.96 64.96 64.96 64.96 143 +0.06(+0.10%)
Nov 11, 2019 64.80 65.04 64.80 64.89 1,910 +0.08(+0.13%)
Nov 08, 2019 64.71 64.81 64.66 64.81 1,300 +0.15(+0.23%)
Nov 07, 2019 65.14 65.19 64.66 64.66 7,237 +0.35(+0.54%)
Nov 06, 2019 64.20 64.31 64.15 64.31 919 +0.03(+0.05%)
Nov 05, 2019 64.27 64.28 64.27 64.28 851 +0.09(+0.14%)
Nov 04, 2019 64.07 64.20 64.07 64.18 1,580 +0.59(+0.93%)
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.