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

Direxion Regional Banks Bear 3X (NY: WDRW )

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 (%)
Nov 29, 2019 20.62 20.97 20.54 20.97 9,107 +0.30(+1.46%)
Nov 27, 2019 20.63 20.84 20.63 20.67 1,301 -0.41(-1.94%)
Nov 26, 2019 21.24 21.24 20.94 21.08 8,969 +0.39(+1.91%)
Nov 25, 2019 21.38 21.38 20.66 20.68 3,492 -0.67(-3.14%)
Nov 22, 2019 21.35 21.51 21.31 21.35 2,702 -0.42(-1.95%)
Nov 21, 2019 21.96 21.98 21.60 21.78 6,026 +0.11(+0.52%)
Nov 20, 2019 21.85 22.14 21.63 21.67 9,825 +0.27(+1.26%)
Nov 19, 2019 21.51 21.51 21.40 21.40 619 -0.28(-1.31%)
Nov 18, 2019 21.71 22.00 21.53 21.68 5,975 +0.41(+1.92%)
Nov 15, 2019 21.10 21.37 21.04 21.27 2,902 -0.07(-0.35%)
Nov 14, 2019 21.71 21.71 21.35 21.35 1,752 +0.08(+0.37%)
Nov 13, 2019 21.48 21.62 21.10 21.27 11,681 +0.64(+3.10%)
Nov 12, 2019 20.62 20.63 20.39 20.63 1,028 +0.01(+0.07%)
Nov 11, 2019 20.56 20.72 20.49 20.61 10,331 +0.16(+0.78%)
Nov 08, 2019 20.45 20.45 20.45 20.45 800 -0.03(-0.14%)
Nov 07, 2019 20.79 20.79 19.84 20.48 12,999 -0.39(-1.85%)
Nov 06, 2019 20.90 21.14 20.87 20.87 5,688 +0.37(+1.79%)
Nov 05, 2019 20.90 20.90 20.09 20.50 10,494 -0.61(-2.90%)
Nov 04, 2019 21.75 21.85 21.10 21.11 7,882 -1.49(-6.58%)
Nov 01, 2019 23.60 23.60 22.60 22.60 5,504 -1.49(-6.17%)
Oct 31, 2019 23.48 24.58 23.48 24.09 8,157 +1.17(+5.08%)
Oct 30, 2019 22.71 23.13 22.56 22.92 7,247 +0.58(+2.60%)
Oct 29, 2019 22.64 22.64 22.20 22.34 2,943 -0.30(-1.32%)
Oct 28, 2019 23.98 23.98 22.62 22.64 18,130 -0.78(-3.33%)
Oct 25, 2019 24.22 24.22 23.13 23.42 3,903 -0.73(-3.03%)
Oct 24, 2019 24.19 24.43 24.09 24.15 3,507 +0.49(+2.07%)
Oct 23, 2019 23.74 23.89 23.60 23.66 2,754 +0.14(+0.57%)
Oct 22, 2019 24.62 24.62 23.03 23.53 3,329 -0.45(-1.88%)
Oct 21, 2019 24.85 24.85 23.86 23.98 11,061 -0.89(-3.58%)
Oct 18, 2019 25.34 25.35 24.87 24.87 6,304 -0.68(-2.65%)
Oct 17, 2019 26.00 26.05 25.54 25.54 1,138 +0.05(+0.20%)
Oct 16, 2019 24.73 25.82 24.73 25.49 3,302 +0.22(+0.89%)
Oct 15, 2019 25.23 25.60 24.96 25.27 4,410 -1.30(-4.88%)
Oct 14, 2019 27.02 27.02 26.52 26.57 10,526 +0.01(+0.04%)
Oct 11, 2019 26.52 26.55 25.61 26.55 10,508 -1.64(-5.83%)
Oct 10, 2019 28.80 28.80 27.88 28.20 6,733 -1.09(-3.71%)
Oct 09, 2019 29.40 29.70 28.93 29.28 8,875 -0.62(-2.07%)
Oct 08, 2019 29.57 29.90 29.14 29.90 4,943 +2.15(+7.76%)
Oct 07, 2019 28.18 28.18 27.23 27.75 1,738 +0.24(+0.86%)
Oct 04, 2019 28.20 29.06 27.52 27.52 5,204 -1.24(-4.32%)
Oct 03, 2019 29.19 30.09 28.76 28.76 4,114 +0.16(+0.56%)
Oct 02, 2019 28.69 29.14 28.23 28.60 11,617 +0.91(+3.28%)
Oct 01, 2019 24.98 27.80 24.98 27.69 10,247 +1.97(+7.67%)
Sep 30, 2019 25.47 25.73 25.30 25.72 3,242 +0.21(+0.81%)
Sep 27, 2019 25.12 25.62 24.51 25.51 5,904 -0.27(-1.05%)
Sep 26, 2019 25.37 25.90 25.28 25.78 4,036 +0.92(+3.71%)
Sep 25, 2019 25.95 26.02 24.76 24.86 5,944 -1.42(-5.40%)
Sep 24, 2019 25.14 26.65 25.14 26.28 5,695 +1.14(+4.52%)
Sep 23, 2019 25.81 25.86 24.86 25.14 3,387 +0.08(+0.31%)
Sep 20, 2019 24.70 25.09 24.64 25.07 903 +0.13(+0.53%)
Sep 19, 2019 24.01 24.93 24.01 24.93 778 +0.67(+2.78%)
Sep 18, 2019 25.28 25.30 24.06 24.26 6,994 -0.59(-2.39%)
Sep 17, 2019 24.98 25.19 24.85 24.85 2,606 +0.93(+3.88%)
Sep 16, 2019 24.71 24.71 23.80 23.92 10,821 +0.03(+0.14%)
Sep 13, 2019 24.47 24.47 23.48 23.89 14,451 -0.77(-3.11%)
Sep 12, 2019 25.21 25.86 24.51 24.66 10,680 -0.25(-1.00%)
Sep 11, 2019 25.94 25.96 24.91 24.91 5,783 -1.15(-4.41%)
Sep 10, 2019 26.69 26.70 26.06 26.06 3,940 -1.38(-5.02%)
Sep 09, 2019 29.93 29.93 26.90 27.43 3,294 -3.11(-10.17%)
Sep 06, 2019 29.84 30.54 29.84 30.54 501 +0.44(+1.47%)
Sep 05, 2019 30.65 30.82 29.18 30.10 5,653 -2.71(-8.26%)
Sep 04, 2019 32.32 33.16 32.32 32.81 5,415 -0.89(-2.63%)
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.