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: 4:10 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 (%)
Mar 29, 2018 436.83 436.83 436.83 0 +14.78(+3.50%)
Mar 28, 2018 430.66 434.71 411.17 422.05 16,219 -14.30(-3.28%)
Mar 27, 2018 484.03 484.03 432.12 436.35 21,275 -39.80(-8.36%)
Mar 26, 2018 475.34 480.37 454.87 476.15 14,384 +26.40(+5.87%)
Mar 23, 2018 463.07 477.37 449.43 449.75 19,235 -16.25(-3.49%)
Mar 22, 2018 499.46 501.40 459.33 466.00 32,199 -63.84(-12.05%)
Mar 21, 2018 532.68 535.28 521.88 529.84 10,460 -5.20(-0.97%)
Mar 20, 2018 517.57 535.04 517.57 535.04 14,402 +22.91(+4.47%)
Mar 19, 2018 521.23 523.91 503.85 512.13 12,887 -16.33(-3.09%)
Mar 16, 2018 528.95 529.27 522.45 528.46 5,368 +1.05(+0.20%)
Mar 15, 2018 532.03 532.52 521.04 527.40 7,909 +10.80(+2.09%)
Mar 14, 2018 516.11 526.35 512.78 516.60 11,337 +8.12(+1.60%)
Mar 13, 2018 544.22 544.22 508.48 508.48 19,171 -23.96(-4.50%)
Mar 12, 2018 541.94 544.13 529.51 532.44 13,273 +2.92(+0.55%)
Mar 09, 2018 519.77 531.14 512.47 529.51 18,653 +20.63(+4.05%)
Mar 08, 2018 515.38 519.81 503.60 508.88 9,122 +2.68(+0.53%)
Mar 07, 2018 506.28 484.92 506.20 9,050 +12.91(+2.62%)
Mar 06, 2018 502.22 502.87 482.93 493.29 8,653 +10.36(+2.14%)
Mar 05, 2018 473.71 486.05 462.34 482.93 6,216 +1.00(+0.21%)
Mar 02, 2018 447.23 482.89 442.28 481.93 17,453 +14.72(+3.15%)
Mar 01, 2018 489.63 489.70 456.41 467.21 11,074 -8.37(-1.76%)
Feb 28, 2018 483.38 491.26 471.93 475.58 10,199 -3.90(-0.81%)
Feb 27, 2018 509.37 509.37 479.24 479.48 18,503 -32.90(-6.42%)
Feb 26, 2018 526.75 527.97 508.31 512.38 15,267 -10.60(-2.03%)
Feb 23, 2018 503.85 523.26 501.26 522.98 9,448 +27.66(+5.58%)
Feb 22, 2018 489.31 495.32 8,017 -8.12(-1.61%)
Feb 21, 2018 502.79 519.71 502.79 503.44 11,053 +8.12(+1.64%)
Feb 20, 2018 481.92 502.63 479.64 495.32 16,057 +6.25(+1.28%)
Feb 16, 2018 489.06 489.06 489.06 0 -10.80(-2.16%)
Feb 15, 2018 504.33 509.13 481.06 499.87 21,577 +11.13(+2.28%)
Feb 14, 2018 448.37 489.47 448.37 488.74 30,693 +40.61(+9.06%)
Feb 13, 2018 430.50 452.19 430.50 448.13 13,336 +21.69(+5.09%)
Feb 12, 2018 417.67 428.88 409.06 426.44 25,479 +20.55(+5.06%)
Feb 09, 2018 397.20 409.37 373.64 405.89 20,440 +14.38(+3.67%)
Feb 08, 2018 430.18 437.89 389.97 391.51 18,512 -37.36(-8.71%)
Feb 07, 2018 435.94 448.86 428.88 428.88 20,070 -19.82(-4.42%)
Feb 06, 2018 406.21 451.29 404.10 448.69 35,051 +4.71(+1.06%)
Feb 05, 2018 453.97 478.62 435.86 443.98 26,265 -24.37(-5.20%)
Feb 02, 2018 497.43 497.43 466.08 468.35 25,752 -29.97(-6.01%)
Feb 01, 2018 502.79 518.71 492.88 498.32 15,010 -22.09(-4.25%)
Jan 31, 2018 530.33 531.62 515.71 520.42 23,716 +7.88(+1.54%)
Jan 30, 2018 516.60 521.31 504.20 512.54 25,972 -27.78(-5.14%)
Jan 29, 2018 551.20 553.15 539.02 540.32 22,078 -19.08(-3.41%)
Jan 26, 2018 548.20 561.11 546.65 559.40 15,869 +23.06(+4.30%)
Jan 25, 2018 525.13 539.42 520.73 536.34 11,252 +10.31(+1.96%)
Jan 24, 2018 527.16 538.45 512.95 526.02 13,807 +4.47(+0.86%)
Jan 23, 2018 514.98 522.20 508.80 521.56 17,779 +9.83(+1.92%)
Jan 22, 2018 509.94 511.73 502.63 511.73 8,293 +3.09(+0.61%)
Jan 19, 2018 511.73 514.00 504.42 508.64 7,868 +5.28(+1.05%)
Jan 18, 2018 507.34 507.34 495.56 503.36 7,778 -0.65(-0.13%)
Jan 17, 2018 493.53 507.34 490.25 504.01 5,508 +15.64(+3.20%)
Jan 16, 2018 503.93 514.21 483.50 488.37 14,623 -2.88(-0.59%)
Jan 12, 2018 491.26 491.26 491.26 0 +4.72(+0.97%)
Jan 11, 2018 482.40 486.95 481.33 486.54 3,091 +4.70(+0.98%)
Jan 10, 2018 481.83 10,169 -13.40(-2.71%)
Jan 09, 2018 501.08 503.52 487.76 495.24 13,215 +0.16(+0.03%)
Jan 08, 2018 483.46 497.02 483.46 495.07 23,982 +11.68(+2.42%)
Jan 05, 2018 470.38 483.87 470.38 483.39 19,550 +16.99(+3.64%)
Jan 04, 2018 467.86 470.30 461.45 466.40 7,575 +9.99(+2.19%)
Jan 03, 2018 456.74 461.99 452.43 456.41 7,375 +5.20(+1.15%)
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.