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 )

44.90 +3.25 (+7.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Oct 31, 2018 186.10 195.40 185.07 194.12 11,848 +16.13(+9.06%)
Oct 30, 2018 174.07 177.99 168.61 177.99 8,364 +3.75(+2.16%)
Oct 29, 2018 187.97 190.02 170.23 174.24 9,080 -12.63(-6.76%)
Oct 26, 2018 174.83 191.56 174.83 186.87 8,110 -2.73(-1.44%)
Oct 25, 2018 182.26 190.79 181.44 189.60 9,475 +14.34(+8.18%)
Oct 24, 2018 193.95 193.95 175.26 175.26 11,128 -21.84(-11.08%)
Oct 23, 2018 187.38 198.98 183.71 197.10 13,138 -10.41(-5.02%)
Oct 22, 2018 209.90 211.44 204.61 207.51 11,735 +14.59(+7.56%)
Oct 19, 2018 202.99 203.50 191.47 192.92 9,727 +0.34(+0.18%)
Oct 18, 2018 202.99 202.99 190.96 192.58 10,338 -15.36(-7.39%)
Oct 17, 2018 218.18 218.18 207.78 207.94 6,619 -11.78(-5.36%)
Oct 16, 2018 212.04 219.80 209.90 219.72 7,614 +8.36(+3.96%)
Oct 15, 2018 209.14 213.61 205.64 211.35 5,592 -9.81(-4.44%)
Oct 12, 2018 215.37 221.85 213.32 221.17 15,598 +19.62(+9.74%)
Oct 11, 2018 193.01 204.78 191.99 201.54 11,406 -0.94(-0.46%)
Oct 10, 2018 215.79 215.79 202.05 202.48 19,754 -16.55(-7.56%)
Oct 09, 2018 221.85 224.75 218.86 219.03 8,649 -7.34(-3.24%)
Oct 08, 2018 220.66 227.01 216.13 226.37 14,184 -3.50(-1.52%)
Oct 05, 2018 236.53 238.15 224.03 229.87 17,591 -6.83(-2.88%)
Oct 04, 2018 252.48 252.48 232.83 236.70 33,984 -20.99(-8.15%)
Oct 03, 2018 258.97 260.93 256.92 257.69 6,088 +3.24(+1.27%)
Oct 02, 2018 260.08 262.38 250.02 254.44 8,324 -14.51(-5.39%)
Oct 01, 2018 274.67 276.63 268.95 268.95 3,459 -2.56(-0.94%)
Sep 28, 2018 273.47 276.03 270.49 271.51 8,602 -7.00(-2.51%)
Sep 27, 2018 279.27 280.55 273.30 278.51 10,073 -0.68(-0.24%)
Sep 26, 2018 275.69 284.99 274.67 279.19 9,429 +6.06(+2.22%)
Sep 25, 2018 269.46 274.41 269.46 273.13 4,162 +12.54(+4.81%)
Sep 24, 2018 264.38 264.38 255.56 260.59 6,996 -12.36(-4.53%)
Sep 21, 2018 281.86 282.76 272.87 272.95 17,127 +2.22(+0.82%)
Sep 20, 2018 270.23 272.87 265.86 270.73 10,863 +6.68(+2.53%)
Sep 19, 2018 252.67 265.61 252.67 264.05 13,675 +17.48(+7.09%)
Sep 18, 2018 247.73 252.01 243.92 246.57 7,722 +2.48(+1.02%)
Sep 17, 2018 247.48 252.92 243.85 244.09 7,697 -11.71(-4.58%)
Sep 14, 2018 266.03 266.19 253.09 255.81 17,079 -8.49(-3.21%)
Sep 13, 2018 259.52 267.35 258.03 264.30 22,178 +18.80(+7.66%)
Sep 12, 2018 235.86 247.07 230.00 245.50 18,059 +7.34(+3.08%)
Sep 11, 2018 229.76 238.82 225.24 238.16 7,539 +2.39(+1.01%)
Sep 10, 2018 249.46 249.46 235.05 235.77 10,189 -16.16(-6.41%)
Sep 07, 2018 251.27 260.50 250.20 251.93 4,160 -1.65(-0.65%)
Sep 06, 2018 258.20 262.48 251.44 253.58 5,604 -1.24(-0.49%)
Sep 05, 2018 268.01 268.01 254.08 254.82 17,765 -21.19(-7.68%)
Sep 04, 2018 281.77 282.93 273.04 276.00 20,610 -10.72(-3.74%)
Aug 31, 2018 286.72 286.72 286.72 0 +3.88(+1.37%)
Aug 30, 2018 296.70 296.78 280.30 282.85 10,562 -21.19(-6.97%)
Aug 29, 2018 302.47 304.84 296.04 304.03 11,251 +1.32(+0.44%)
Aug 28, 2018 314.01 314.34 300.90 302.71 13,276 -6.43(-2.08%)
Aug 27, 2018 302.05 310.55 301.81 309.14 18,668 +17.56(+6.02%)
Aug 24, 2018 290.43 293.07 289.19 291.58 8,891 +5.94(+2.08%)
Aug 23, 2018 304.28 306.42 285.07 285.65 15,785 -13.19(-4.41%)
Aug 22, 2018 296.78 300.32 296.37 298.84 5,699 +5.61(+1.91%)
Aug 21, 2018 293.56 296.86 291.25 293.23 10,259 +6.84(+2.39%)
Aug 20, 2018 278.56 289.36 278.56 286.39 20,552 +10.47(+3.79%)
Aug 17, 2018 267.93 278.81 262.65 275.92 50,995 +8.00(+2.98%)
Aug 16, 2018 265.04 273.20 265.04 267.93 31,706 +8.08(+3.11%)
Aug 15, 2018 250.94 259.92 249.79 259.85 19,865 -18.30(-6.58%)
Aug 14, 2018 293.40 293.40 276.09 278.15 26,969 -26.88(-8.81%)
Aug 13, 2018 314.17 316.15 303.37 305.02 8,824 -15.17(-4.74%)
Aug 10, 2018 319.45 321.26 313.93 320.19 9,510 -5.03(-1.55%)
Aug 09, 2018 331.40 332.64 324.56 325.22 6,969 +0.00(+0.00%)
Aug 08, 2018 338.49 338.49 323.34 325.22 7,182 -11.13(-3.31%)
Aug 07, 2018 334.29 341.21 331.57 336.35 9,732 +6.68(+2.03%)
Aug 06, 2018 327.94 332.64 326.04 329.67 14,882 -0.50(-0.15%)
Aug 03, 2018 337.25 337.58 328.11 330.17 35,129 -7.67(-2.27%)
Aug 02, 2018 332.47 338.00 329.67 337.83 13,277 -8.00(-2.31%)
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.