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 (%)
Mar 31, 2020 53.85 53.94 52.31 52.31 2,406 -1.32(-2.47%)
Mar 30, 2020 53.30 53.63 53.30 53.63 344 +1.40(+2.69%)
Mar 27, 2020 52.52 52.52 52.23 52.23 200 -2.49(-4.56%)
Mar 26, 2020 54.72 54.72 54.72 54.72 43 +2.58(+4.94%)
Mar 25, 2020 51.89 54.20 51.89 52.15 1,416 +1.82(+3.61%)
Mar 24, 2020 49.59 50.80 49.59 50.33 851 +3.61(+7.73%)
Mar 23, 2020 46.03 47.27 45.30 46.72 19,940 -0.09(-0.19%)
Mar 20, 2020 48.84 48.84 46.81 46.81 1,900 -1.93(-3.95%)
Mar 19, 2020 48.98 49.00 48.73 48.73 320 +1.92(+4.09%)
Mar 18, 2020 47.18 47.18 46.82 46.82 454 -3.05(-6.12%)
Mar 17, 2020 49.21 49.87 49.21 49.87 502 +1.41(+2.91%)
Mar 16, 2020 48.46 48.46 48.46 48.46 407 -6.59(-11.97%)
Mar 13, 2020 53.54 55.05 52.37 55.05 600 +4.16(+8.17%)
Mar 12, 2020 52.14 52.80 50.78 50.89 2,503 -5.45(-9.67%)
Mar 11, 2020 57.91 57.91 56.10 56.34 5,620 -2.60(-4.42%)
Mar 10, 2020 56.65 59.10 56.51 58.95 6,224 +2.83(+5.05%)
Mar 09, 2020 60.55 60.55 56.11 56.11 4,840 -5.11(-8.35%)
Mar 06, 2020 59.70 61.22 59.70 61.22 400 -1.48(-2.35%)
Mar 05, 2020 63.86 64.18 62.36 62.70 7,868 -2.72(-4.15%)
Mar 04, 2020 63.73 65.42 63.64 65.42 1,476 +1.87(+2.94%)
Mar 03, 2020 63.55 63.55 63.55 63.55 50 -2.00(-3.05%)
Mar 02, 2020 65.55 65.55 65.55 65.55 1 +3.00(+4.79%)
Feb 28, 2020 63.13 63.20 60.68 62.55 8,800 -0.84(-1.33%)
Feb 27, 2020 65.40 65.40 63.39 63.39 3,671 -3.02(-4.55%)
Feb 26, 2020 67.76 67.76 66.30 66.42 3,385 -0.12(-0.18%)
Feb 25, 2020 67.75 67.81 66.54 66.54 5,517 -2.38(-3.46%)
Feb 24, 2020 68.36 69.37 68.36 68.92 2,227 -2.59(-3.62%)
Feb 21, 2020 71.51 71.51 71.51 71.51 100 -1.51(-2.06%)
Feb 20, 2020 73.02 73.02 73.02 73.02 184 -0.35(-0.48%)
Feb 19, 2020 73.58 73.58 73.37 73.37 266 +0.62(+0.85%)
Feb 18, 2020 72.98 72.98 72.55 72.76 2,737 -0.18(-0.25%)
Feb 14, 2020 72.88 73.00 72.85 72.94 1,100 +0.13(+0.18%)
Feb 13, 2020 72.75 72.81 72.69 72.81 598 -0.10(-0.13%)
Feb 12, 2020 72.53 72.91 72.53 72.91 449 +0.79(+1.09%)
Feb 11, 2020 72.58 72.88 72.12 72.12 936 +0.14(+0.19%)
Feb 10, 2020 71.13 71.98 71.13 71.98 611 +0.65(+0.92%)
Feb 07, 2020 71.61 71.61 71.32 71.33 1,900 -0.38(-0.52%)
Feb 06, 2020 71.57 71.70 71.57 71.70 894 +0.54(+0.76%)
Feb 05, 2020 72.02 72.02 71.00 71.16 1,984 +0.13(+0.19%)
Feb 04, 2020 71.03 71.03 71.03 71.03 76 +1.57(+2.26%)
Feb 03, 2020 69.55 69.55 69.45 69.45 203 +0.89(+1.29%)
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%)
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.