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 )

38.42 -0.14 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jul 31, 2020 455.47 464.40 452.65 464.40 8,832 +11.84(+2.62%)
Jul 30, 2020 453.33 453.33 441.50 452.56 3,114 -0.49(-0.11%)
Jul 29, 2020 449.84 455.47 448.29 453.04 15,092 +12.81(+2.91%)
Jul 28, 2020 448.29 451.49 438.49 440.23 5,351 -1.07(-0.24%)
Jul 27, 2020 426.65 443.41 425.49 441.30 6,188 +10.01(+2.32%)
Jul 24, 2020 417.72 431.40 412.10 431.29 12,397 -11.17(-2.52%)
Jul 23, 2020 461.49 462.75 439.56 442.47 6,698 -12.91(-2.83%)
Jul 22, 2020 466.53 468.86 449.55 455.37 14,048 -25.23(-5.25%)
Jul 21, 2020 490.30 494.09 478.46 480.60 17,331 +17.37(+3.75%)
Jul 20, 2020 447.12 463.72 446.64 463.23 18,189 +19.41(+4.37%)
Jul 17, 2020 446.83 448.68 439.06 443.82 6,667 +6.21(+1.42%)
Jul 16, 2020 428.88 441.45 425.68 437.62 10,619 -28.53(-6.12%)
Jul 15, 2020 475.17 476.94 460.90 466.14 11,018 +1.94(+0.42%)
Jul 14, 2020 460.90 465.37 438.97 464.20 17,744 -18.05(-3.74%)
Jul 13, 2020 515.05 521.63 479.14 482.25 19,216 -23.97(-4.73%)
Jul 10, 2020 510.78 510.97 497.32 506.22 15,427 -13.20(-2.54%)
Jul 09, 2020 525.33 529.31 503.64 519.41 26,478 +21.15(+4.25%)
Jul 08, 2020 483.90 498.26 475.22 498.26 22,926 +43.08(+9.47%)
Jul 07, 2020 458.77 462.55 448.87 455.18 13,454 -13.78(-2.94%)
Jul 06, 2020 475.94 482.64 459.74 468.96 18,815 +36.78(+8.51%)
Jul 02, 2020 421.70 438.00 421.70 432.18 6,977 +27.36(+6.76%)
Jul 01, 2020 405.59 407.54 401.81 404.82 2,814 +2.13(+0.53%)
Jun 30, 2020 403.94 409.77 398.51 402.68 5,205 +1.65(+0.41%)
Jun 29, 2020 396.38 404.14 388.71 401.04 2,912 +1.36(+0.34%)
Jun 26, 2020 407.92 408.99 394.76 399.68 2,968 -6.99(-1.72%)
Jun 25, 2020 400.26 406.66 395.41 406.66 5,555 +2.91(+0.72%)
Jun 24, 2020 410.35 413.65 392.98 403.75 24,356 -11.06(-2.67%)
Jun 23, 2020 412.58 419.76 412.39 414.81 6,519 +16.06(+4.03%)
Jun 22, 2020 404.04 404.04 391.91 398.75 5,557 -1.50(-0.38%)
Jun 19, 2020 402.20 410.45 398.32 400.26 13,294 +9.70(+2.48%)
Jun 18, 2020 385.02 394.14 384.25 390.55 7,104 +5.24(+1.36%)
Jun 17, 2020 372.60 388.74 372.60 385.31 31,904 +17.95(+4.89%)
Jun 16, 2020 378.43 381.92 359.70 367.36 12,369 +13.88(+3.93%)
Jun 15, 2020 327.87 355.52 327.87 353.49 4,944 +13.20(+3.88%)
Jun 12, 2020 339.81 345.34 329.91 340.29 7,049 +13.39(+4.10%)
Jun 11, 2020 336.41 340.58 325.83 326.90 8,176 -24.55(-6.99%)
Jun 10, 2020 341.26 353.10 341.26 351.45 8,365 +19.60(+5.91%)
Jun 09, 2020 330.59 334.76 328.84 331.85 1,840 -6.21(-1.84%)
Jun 08, 2020 343.98 347.23 333.11 338.06 2,845 -5.34(-1.56%)
Jun 05, 2020 336.51 346.11 335.44 343.40 5,627 +14.85(+4.52%)
Jun 04, 2020 332.24 337.96 325.25 328.55 6,006 -5.92(-1.77%)
Jun 03, 2020 323.60 335.63 323.60 334.47 11,356 +18.24(+5.77%)
Jun 02, 2020 306.33 317.88 305.94 316.23 7,761 +13.97(+4.62%)
Jun 01, 2020 293.04 303.26 291.48 302.25 5,462 +10.48(+3.59%)
May 29, 2020 274.89 292.65 272.18 291.77 10,254 +23.00(+8.56%)
May 28, 2020 273.63 276.93 267.42 268.78 3,229 -7.86(-2.84%)
May 27, 2020 284.50 284.50 269.17 276.64 4,059 -5.24(-1.86%)
May 26, 2020 281.30 289.93 281.30 281.88 12,568 +22.03(+8.48%)
May 22, 2020 264.31 266.55 257.13 259.85 10,007 -22.61(-8.00%)
May 21, 2020 281.98 285.56 276.25 282.46 16,707 -11.84(-4.02%)
May 20, 2020 307.40 308.46 284.30 294.30 7,951 -3.59(-1.21%)
May 19, 2020 300.99 308.85 297.50 297.89 8,540 +0.97(+0.33%)
May 18, 2020 285.47 298.18 284.60 296.92 7,735 +25.13(+9.25%)
May 15, 2020 261.99 272.03 261.99 271.79 2,854 +3.59(+1.34%)
May 14, 2020 260.14 268.78 251.57 268.20 4,126 +0.78(+0.29%)
May 13, 2020 273.73 278.82 262.62 267.42 6,810 +3.01(+1.14%)
May 12, 2020 265.96 276.15 264.41 264.41 5,112 +0.48(+0.18%)
May 11, 2020 262.76 266.31 261.69 263.93 3,410 -0.29(-0.11%)
May 08, 2020 255.19 264.84 255.16 264.22 7,677 +19.21(+7.84%)
May 07, 2020 244.13 245.39 241.61 245.01 4,925 +6.40(+2.68%)
May 06, 2020 241.90 244.91 238.50 238.60 1,119 +4.75(+2.03%)
May 05, 2020 234.43 241.03 233.27 233.85 2,246 +7.96(+3.52%)
May 04, 2020 223.85 227.44 221.53 225.89 4,988 +3.69(+1.66%)
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.