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

Direxion Connected Consumer ETF (NY: CCON )

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 28, 2021 58.48 58.48 58.19 58.19 138 -0.27(-0.46%)
May 27, 2021 58.46 58.46 58.46 58.46 0 +0.53(+0.91%)
May 26, 2021 58.13 58.13 57.93 57.93 407 +0.65(+1.13%)
May 25, 2021 57.28 57.28 57.28 57.28 0 +0.39(+0.68%)
May 24, 2021 56.98 56.98 56.89 56.89 150 -0.14(-0.25%)
May 21, 2021 57.04 57.04 57.04 57.04 100 -0.63(-1.10%)
May 20, 2021 57.64 57.67 57.64 57.67 604 +1.41(+2.51%)
May 19, 2021 56.26 56.26 56.26 56.26 167 +0.02(+0.04%)
May 18, 2021 56.23 56.23 56.23 56.23 60 +0.36(+0.64%)
May 17, 2021 55.88 55.88 55.88 55.88 133 -0.22(-0.40%)
May 14, 2021 56.10 56.10 56.10 56.10 100 +1.65(+3.02%)
May 13, 2021 54.46 54.46 54.46 54.46 96 -0.85(-1.54%)
May 12, 2021 55.31 55.31 55.31 55.31 342 -1.41(-2.48%)
May 11, 2021 56.71 56.71 56.71 56.71 169 +0.12(+0.20%)
May 10, 2021 56.60 56.60 56.60 56.60 72 -1.74(-2.98%)
May 07, 2021 58.49 58.49 58.34 58.34 401 +0.83(+1.45%)
May 06, 2021 57.50 57.50 57.50 57.50 33 -0.48(-0.82%)
May 05, 2021 57.98 57.98 57.98 57.98 3 -1.35(-2.28%)
May 04, 2021 59.93 59.93 59.33 59.33 410 -0.71(-1.18%)
May 03, 2021 60.17 60.26 60.04 60.04 1,248 -0.75(-1.23%)
Apr 30, 2021 60.79 60.79 60.79 60.79 100 -1.08(-1.74%)
Apr 29, 2021 61.76 61.86 61.76 61.86 103 -0.78(-1.25%)
Apr 28, 2021 62.51 62.65 62.51 62.65 102 +0.05(+0.08%)
Apr 27, 2021 62.62 62.62 62.59 62.59 320 -0.29(-0.46%)
Apr 26, 2021 62.60 62.89 62.60 62.89 408 +1.51(+2.45%)
Apr 23, 2021 60.00 61.64 60.00 61.38 10,000 +0.58(+0.96%)
Apr 22, 2021 61.00 61.20 60.45 60.80 6,748 +0.28(+0.46%)
Apr 21, 2021 60.00 60.54 60.00 60.52 3,990 -0.04(-0.07%)
Apr 20, 2021 60.60 60.60 59.99 60.56 680 -0.58(-0.95%)
Apr 19, 2021 61.14 61.14 61.14 61.14 52 -1.10(-1.77%)
Apr 16, 2021 62.24 62.24 62.24 62.24 100 -0.06(-0.10%)
Apr 15, 2021 61.09 62.30 61.09 62.30 13,313 +0.10(+0.16%)
Apr 14, 2021 62.20 62.20 62.20 62.20 85 -0.72(-1.14%)
Apr 13, 2021 63.01 63.01 62.92 62.92 117 +0.51(+0.81%)
Apr 12, 2021 62.41 62.41 62.41 62.41 101 -0.75(-1.18%)
Apr 09, 2021 63.22 63.22 63.16 63.16 400 -0.49(-0.78%)
Apr 08, 2021 62.87 63.65 62.83 63.65 3,202 +1.10(+1.75%)
Apr 07, 2021 62.52 62.55 62.52 62.55 225 -0.37(-0.59%)
Apr 06, 2021 62.92 62.92 62.92 62.92 31 +0.56(+0.90%)
Apr 05, 2021 61.86 62.44 61.85 62.36 881 +0.27(+0.44%)
Apr 01, 2021 62.17 62.17 61.71 62.09 10,800 +1.45(+2.38%)
Mar 31, 2021 60.90 60.98 60.64 60.64 7,670 +1.19(+2.01%)
Mar 30, 2021 58.98 59.64 58.98 59.45 4,700 +0.17(+0.28%)
Mar 29, 2021 59.12 59.28 59.12 59.28 373 -1.21(-2.00%)
Mar 26, 2021 60.77 60.92 58.99 60.49 1,500 -0.89(-1.44%)
Mar 25, 2021 59.89 61.38 59.89 61.38 252 +0.62(+1.02%)
Mar 24, 2021 62.58 62.58 60.76 60.76 9,080 -2.60(-4.10%)
Mar 23, 2021 63.65 63.65 63.36 63.36 202 -0.99(-1.54%)
Mar 22, 2021 64.18 64.55 64.17 64.35 7,026 +0.31(+0.48%)
Mar 19, 2021 62.71 64.04 62.71 64.04 1,600 +0.97(+1.54%)
Mar 18, 2021 63.98 64.25 63.07 63.07 15,704 -1.71(-2.64%)
Mar 17, 2021 65.05 65.05 64.72 64.78 1,611 -0.01(-0.02%)
Mar 16, 2021 64.95 64.95 64.00 64.79 3,758 -0.26(-0.40%)
Mar 15, 2021 64.65 65.05 64.64 65.05 1,150 +0.38(+0.59%)
Mar 12, 2021 64.53 64.67 64.53 64.67 500 +0.29(+0.44%)
Mar 11, 2021 63.20 64.55 63.19 64.39 1,170 +2.71(+4.39%)
Mar 10, 2021 61.79 61.79 61.68 61.68 2,777 -0.76(-1.22%)
Mar 09, 2021 62.58 62.58 62.44 62.44 259 +2.81(+4.71%)
Mar 08, 2021 59.72 59.72 59.63 59.63 375 -1.98(-3.21%)
Mar 05, 2021 61.09 61.61 58.85 61.61 3,500 +0.61(+1.01%)
Mar 04, 2021 60.76 60.99 59.99 60.99 259 -1.73(-2.75%)
Mar 03, 2021 63.50 63.65 62.50 62.72 2,841 -2.45(-3.76%)
Mar 02, 2021 66.71 66.72 65.17 65.17 1,276 -1.68(-2.52%)
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.