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 (%)
Apr 30, 2020 59.99 59.99 59.99 59.99 66 -0.50(-0.83%)
Apr 29, 2020 60.71 60.71 60.49 60.49 106 +2.65(+4.57%)
Apr 28, 2020 57.85 57.85 57.85 57.85 28 -0.11(-0.19%)
Apr 27, 2020 57.39 57.96 57.22 57.96 1,569 +1.26(+2.22%)
Apr 24, 2020 56.70 56.70 56.70 56.70 100 +0.84(+1.51%)
Apr 23, 2020 55.86 55.86 55.86 55.86 9 -0.17(-0.30%)
Apr 22, 2020 56.03 56.03 56.03 56.03 0 +1.57(+2.87%)
Apr 21, 2020 54.46 54.46 54.46 54.46 0 -2.08(-3.67%)
Apr 20, 2020 56.54 56.54 56.54 56.54 33 -0.90(-1.57%)
Apr 17, 2020 57.44 57.44 57.44 57.44 100 +1.36(+2.43%)
Apr 16, 2020 56.08 56.08 56.08 56.08 7 +0.06(+0.11%)
Apr 15, 2020 56.01 56.01 56.01 56.01 152 -1.51(-2.63%)
Apr 14, 2020 56.97 57.53 56.74 57.53 1,733 +1.69(+3.03%)
Apr 13, 2020 56.00 56.00 55.84 55.84 248 -0.65(-1.15%)
Apr 09, 2020 56.49 56.49 56.49 56.49 100 +1.19(+2.15%)
Apr 08, 2020 55.27 55.30 55.17 55.30 1,518 +1.47(+2.73%)
Apr 07, 2020 55.34 55.34 53.84 53.84 422 +0.44(+0.83%)
Apr 06, 2020 52.35 53.39 52.13 53.39 4,723 +4.65(+9.53%)
Apr 03, 2020 48.93 48.93 48.10 48.75 900 -1.07(-2.14%)
Apr 02, 2020 50.01 50.01 49.65 49.81 463 +0.32(+0.64%)
Apr 01, 2020 49.47 49.58 49.39 49.50 3,897 -2.82(-5.38%)
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%)
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.