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 )

39.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jan 31, 2020 264.90 267.42 260.12 263.25 12,336 -8.25(-3.04%)
Jan 30, 2020 271.11 271.98 262.28 271.50 26,573 -9.90(-3.52%)
Jan 29, 2020 284.11 285.56 278.58 281.39 6,343 +5.53(+2.00%)
Jan 28, 2020 271.40 277.22 266.64 275.86 16,812 +8.83(+3.31%)
Jan 27, 2020 246.75 271.20 243.94 267.03 31,167 -12.83(-4.58%)
Jan 24, 2020 297.40 298.14 275.09 279.86 27,434 -18.42(-6.17%)
Jan 23, 2020 292.16 298.57 288.09 298.28 19,617 -9.61(-3.12%)
Jan 22, 2020 318.56 321.86 307.30 307.88 8,426 -5.05(-1.61%)
Jan 21, 2020 309.44 314.29 305.85 312.93 20,080 -19.89(-5.98%)
Jan 17, 2020 335.54 335.54 329.91 332.82 7,945 +0.39(+0.12%)
Jan 16, 2020 337.28 337.28 330.01 332.43 20,676 +0.39(+0.12%)
Jan 15, 2020 332.04 335.25 329.71 332.04 9,876 +1.16(+0.35%)
Jan 14, 2020 336.41 336.41 325.15 330.88 22,965 -10.09(-2.96%)
Jan 13, 2020 333.60 342.52 332.33 340.97 15,240 +18.34(+5.68%)
Jan 10, 2020 326.51 327.10 319.12 322.63 15,252 +2.33(+0.73%)
Jan 09, 2020 321.66 321.95 317.49 320.30 9,796 +7.57(+2.42%)
Jan 08, 2020 304.97 316.32 302.99 312.73 8,264 +3.78(+1.22%)
Jan 07, 2020 305.65 310.50 302.93 308.95 5,573 +6.02(+1.99%)
Jan 06, 2020 296.82 302.93 295.95 302.93 6,803 +2.43(+0.81%)
Jan 03, 2020 294.30 306.21 292.94 300.51 13,078 -6.02(-1.96%)
Jan 02, 2020 284.50 306.52 281.39 306.52 11,471 +33.97(+12.46%)
Dec 31, 2019 273.14 275.53 271.01 272.55 4,627 -1.27(-0.46%)
Dec 30, 2019 278.09 278.09 273.62 273.82 4,820 -4.66(-1.67%)
Dec 27, 2019 282.17 283.14 278.13 278.48 9,100 -2.43(-0.86%)
Dec 26, 2019 278.77 282.10 278.09 280.91 12,917 +3.78(+1.37%)
Dec 24, 2019 275.96 278.09 275.76 277.12 1,370 +0.68(+0.25%)
Dec 23, 2019 274.12 276.53 274.12 276.44 3,295 +3.26(+1.19%)
Dec 20, 2019 271.54 273.96 271.54 273.19 4,705 +1.93(+0.71%)
Dec 19, 2019 270.09 271.54 268.54 271.25 3,594 -0.77(-0.28%)
Dec 18, 2019 270.86 272.02 269.41 272.02 2,851 +0.77(+0.29%)
Dec 17, 2019 267.96 271.25 267.29 271.25 22,878 +5.51(+2.07%)
Dec 16, 2019 261.39 266.90 261.39 265.74 44,878 +8.12(+3.15%)
Dec 13, 2019 262.55 265.84 256.65 257.62 24,932 -3.29(-1.26%)
Dec 12, 2019 254.91 262.06 254.73 260.90 12,465 +6.00(+2.35%)
Dec 11, 2019 250.94 255.49 250.94 254.91 41,935 +5.08(+2.03%)
Dec 10, 2019 251.91 251.91 247.97 249.83 2,187 +0.82(+0.33%)
Dec 09, 2019 251.33 255.15 249.01 249.01 1,549 -5.80(-2.28%)
Dec 06, 2019 254.43 255.68 253.16 254.81 5,418 +5.22(+2.09%)
Dec 05, 2019 246.23 250.07 246.23 249.59 3,915 +8.80(+3.65%)
Dec 04, 2019 247.56 248.82 240.79 240.79 2,787 -3.12(-1.28%)
Dec 03, 2019 238.57 243.91 235.86 243.91 7,991 -5.18(-2.08%)
Dec 02, 2019 250.27 250.75 246.41 249.09 3,350 -1.85(-0.74%)
Nov 29, 2019 248.82 250.94 247.08 250.94 4,105 -4.25(-1.67%)
Nov 27, 2019 253.07 255.20 252.47 255.20 4,632 +4.84(+1.93%)
Nov 26, 2019 249.11 250.65 244.56 250.36 3,297 +1.26(+0.50%)
Nov 25, 2019 241.76 249.55 240.73 249.11 25,551 +11.80(+4.97%)
Nov 22, 2019 233.15 237.31 231.89 237.31 15,521 +6.09(+2.63%)
Nov 21, 2019 228.51 231.22 227.54 231.22 3,234 +3.00(+1.31%)
Nov 20, 2019 231.60 232.86 225.80 228.22 6,470 -12.38(-5.14%)
Nov 19, 2019 247.66 247.66 238.76 240.60 1,297 -0.77(-0.32%)
Nov 18, 2019 247.27 247.45 241.27 241.37 2,957 -5.03(-2.04%)
Nov 15, 2019 247.07 248.04 245.34 246.40 4,332 +4.74(+1.96%)
Nov 14, 2019 244.95 244.95 238.47 241.66 7,974 -5.41(-2.19%)
Nov 13, 2019 250.07 251.04 245.34 247.07 5,710 -8.90(-3.48%)
Nov 12, 2019 256.75 258.69 253.96 255.97 4,372 -1.26(-0.49%)
Nov 11, 2019 251.14 258.29 249.78 257.23 3,721 -4.16(-1.59%)
Nov 08, 2019 261.10 262.55 258.20 261.39 2,605 -2.51(-0.95%)
Nov 07, 2019 261.10 266.42 261.10 263.90 41,759 +12.08(+4.80%)
Nov 06, 2019 255.78 255.78 249.70 251.82 4,141 -1.88(-0.74%)
Nov 05, 2019 259.55 259.55 251.93 253.70 35,642 -3.91(-1.52%)
Nov 04, 2019 250.46 258.48 250.46 257.62 12,640 +16.83(+6.99%)
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.