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 )

32.06 +1.72 (+5.67%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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, 2019 266.14 274.81 265.46 274.81 16,329 +15.23(+5.87%)
Mar 28, 2019 258.04 259.58 253.56 259.58 8,128 +4.15(+1.62%)
Mar 27, 2019 259.19 259.39 252.89 255.44 10,155 +2.22(+0.88%)
Mar 26, 2019 256.69 258.13 251.58 253.22 4,777 -1.25(-0.49%)
Mar 25, 2019 246.18 254.66 244.45 254.47 8,372 +4.63(+1.85%)
Mar 22, 2019 262.95 262.95 249.41 249.85 13,424 -18.60(-6.93%)
Mar 21, 2019 259.49 268.45 259.19 268.45 7,304 +2.12(+0.80%)
Mar 20, 2019 271.24 271.24 258.23 266.33 13,005 -9.83(-3.56%)
Mar 19, 2019 279.34 281.37 273.94 276.16 9,664 -2.46(-0.88%)
Mar 18, 2019 279.25 281.47 275.59 278.62 9,911 +7.08(+2.61%)
Mar 15, 2019 267.31 272.35 266.92 271.55 8,821 +12.43(+4.80%)
Mar 14, 2019 260.17 261.33 256.22 259.11 7,387 -6.36(-2.40%)
Mar 13, 2019 267.50 269.62 264.99 265.47 9,977 -5.20(-1.92%)
Mar 12, 2019 273.76 274.05 265.51 270.68 4,952 -2.31(-0.85%)
Mar 11, 2019 263.84 274.44 263.84 272.99 13,570 +17.83(+6.99%)
Mar 08, 2019 242.25 257.13 242.06 255.16 14,974 -7.90(-3.00%)
Mar 07, 2019 278.77 279.45 260.56 263.06 29,314 -23.80(-8.30%)
Mar 06, 2019 294.86 295.92 285.71 286.87 17,458 -7.23(-2.46%)
Mar 05, 2019 283.20 295.92 280.99 294.09 22,938 +17.92(+6.49%)
Mar 04, 2019 281.08 281.86 267.31 276.17 11,325 +5.40(+1.99%)
Mar 01, 2019 280.99 282.38 270.29 270.77 12,307 -3.95(-1.44%)
Feb 28, 2019 279.45 281.56 269.04 274.73 7,372 -1.93(-0.70%)
Feb 27, 2019 273.57 278.28 271.16 276.65 5,076 +0.39(+0.14%)
Feb 26, 2019 272.22 278.10 267.69 276.27 9,442 -4.43(-1.58%)
Feb 25, 2019 286.87 287.73 277.53 280.70 28,039 +14.84(+5.58%)
Feb 22, 2019 254.87 266.82 252.95 265.86 18,804 +17.54(+7.06%)
Feb 21, 2019 256.22 256.22 246.22 248.32 5,257 -5.49(-2.16%)
Feb 20, 2019 251.69 259.21 251.50 253.81 10,801 +5.01(+2.01%)
Feb 19, 2019 240.42 251.02 240.42 248.80 7,675 +5.97(+2.46%)
Feb 15, 2019 250.92 252.27 242.06 242.83 8,551 -9.25(-3.67%)
Feb 14, 2019 247.46 252.47 246.20 252.08 5,132 +1.83(+0.73%)
Feb 13, 2019 254.78 256.22 249.57 250.25 9,695 +0.67(+0.27%)
Feb 12, 2019 249.48 253.14 248.13 249.57 7,247 +5.49(+2.25%)
Feb 11, 2019 243.89 249.48 243.02 244.08 7,651 +8.58(+3.64%)
Feb 08, 2019 228.86 237.63 227.41 235.51 6,299 +4.14(+1.79%)
Feb 07, 2019 240.90 241.54 227.89 231.36 12,443 -14.84(-6.03%)
Feb 06, 2019 253.81 254.68 245.72 246.20 7,380 -8.38(-3.29%)
Feb 05, 2019 246.78 254.59 246.78 254.59 8,480 +12.33(+5.09%)
Feb 04, 2019 240.32 245.24 236.49 242.25 3,099 +3.47(+1.45%)
Feb 01, 2019 242.83 244.56 237.34 238.78 6,143 -3.76(-1.55%)
Jan 31, 2019 232.90 244.76 232.71 242.54 12,539 +11.76(+5.09%)
Jan 30, 2019 231.36 231.84 224.81 230.78 6,967 +7.32(+3.28%)
Jan 29, 2019 228.18 228.18 221.53 223.46 3,605 -2.22(-0.98%)
Jan 28, 2019 223.46 227.41 219.22 225.68 5,405 -5.59(-2.42%)
Jan 25, 2019 224.81 233.10 222.59 231.27 22,561 +14.07(+6.48%)
Jan 24, 2019 213.25 217.80 212.86 217.20 3,785 +6.26(+2.97%)
Jan 23, 2019 214.50 214.50 208.20 210.93 5,324 +3.95(+1.91%)
Jan 22, 2019 213.73 214.40 204.28 206.98 12,354 -15.13(-6.81%)
Jan 18, 2019 219.61 225.77 217.00 222.11 18,389 +10.12(+4.77%)
Jan 17, 2019 208.33 217.49 205.83 211.99 6,969 +2.41(+1.15%)
Jan 16, 2019 202.94 210.93 202.94 209.59 7,538 +8.00(+3.97%)
Jan 15, 2019 200.04 204.38 199.15 201.59 4,992 +6.84(+3.51%)
Jan 14, 2019 198.41 198.41 193.20 194.75 5,890 -11.47(-5.56%)
Jan 11, 2019 209.20 209.30 203.22 206.21 10,564 -6.94(-3.25%)
Jan 10, 2019 205.34 214.21 203.71 213.15 6,988 +1.06(+0.50%)
Jan 09, 2019 204.48 215.17 203.75 212.09 17,601 +13.39(+6.74%)
Jan 08, 2019 201.20 201.88 191.28 198.70 9,486 +0.68(+0.34%)
Jan 07, 2019 192.72 198.60 189.25 198.02 5,854 +8.96(+4.74%)
Jan 04, 2019 178.07 192.34 176.82 189.06 12,038 +21.39(+12.76%)
Jan 03, 2019 176.73 176.73 167.09 167.67 6,435 -12.91(-7.15%)
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.