Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell Small Over Large Cap ETF Direxion (NY: RWSL )

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 (%)
Jan 31, 2020 53.37 53.38 52.49 52.49 6,526 -1.24(-2.30%)
Jan 30, 2020 53.80 53.98 53.29 53.73 6,711 -0.10(-0.18%)
Jan 29, 2020 53.83 53.83 53.83 53.83 0 -0.44(-0.81%)
Jan 28, 2020 54.23 54.33 54.23 54.27 309 +0.44(+0.82%)
Jan 27, 2020 53.99 54.03 53.83 53.83 2,534 -0.50(-0.92%)
Jan 24, 2020 54.92 54.92 53.92 54.33 3,715 -0.88(-1.59%)
Jan 23, 2020 54.82 55.31 54.82 55.21 101,473 -0.07(-0.12%)
Jan 22, 2020 55.27 55.27 55.27 55.27 2 -0.09(-0.16%)
Jan 21, 2020 55.45 55.52 55.36 55.36 604 -0.64(-1.14%)
Jan 17, 2020 56.22 56.22 56.00 56.00 401 -0.30(-0.54%)
Jan 16, 2020 56.24 56.30 56.24 56.30 1,405 +0.93(+1.67%)
Jan 15, 2020 55.37 55.37 55.37 55.37 2 +0.25(+0.46%)
Jan 14, 2020 55.12 55.12 55.12 55.12 86 +0.33(+0.60%)
Jan 13, 2020 54.76 54.79 54.76 54.79 2,162 +0.44(+0.82%)
Jan 10, 2020 54.35 54.35 54.35 54.35 100 -0.29(-0.52%)
Jan 09, 2020 54.73 54.81 54.64 54.64 1,119 -0.14(-0.25%)
Jan 08, 2020 54.82 54.82 54.78 54.78 162 +0.12(+0.22%)
Jan 07, 2020 54.65 54.66 54.65 54.66 114 -0.16(-0.28%)
Jan 06, 2020 54.81 54.81 54.81 54.81 43 +0.01(+0.02%)
Jan 03, 2020 54.70 54.80 54.70 54.80 2,209 -0.12(-0.21%)
Jan 02, 2020 54.62 54.92 54.44 54.92 405 -0.36(-0.66%)
Dec 31, 2019 55.28 55.28 55.28 55.28 100 +0.17(+0.31%)
Dec 30, 2019 55.05 55.11 54.80 55.11 4,599 -0.01(-0.02%)
Dec 27, 2019 55.12 55.12 55.12 55.12 100 -0.42(-0.76%)
Dec 26, 2019 55.64 55.64 55.54 55.54 170 -0.13(-0.24%)
Dec 24, 2019 55.52 55.67 55.52 55.67 200 +0.23(+0.41%)
Dec 23, 2019 55.16 55.44 55.16 55.44 522 +0.01(+0.01%)
Dec 20, 2019 55.44 55.44 55.44 55.44 100 +0.14(+0.24%)
Dec 19, 2019 55.29 55.30 55.26 55.30 2,286 +0.16(+0.28%)
Dec 18, 2019 54.85 55.15 54.85 55.15 304 +0.21(+0.39%)
Dec 17, 2019 54.56 54.93 54.52 54.93 1,622 +0.35(+0.65%)
Dec 16, 2019 54.58 54.58 54.58 54.58 57 +0.47(+0.86%)
Dec 13, 2019 54.19 54.53 54.08 54.11 1,211 -0.44(-0.80%)
Dec 12, 2019 54.73 54.73 54.35 54.55 689 +0.51(+0.94%)
Dec 11, 2019 53.97 54.05 53.97 54.04 345 -0.04(-0.07%)
Dec 10, 2019 54.10 54.10 54.08 54.08 125 -0.01(-0.02%)
Dec 09, 2019 54.18 54.26 54.04 54.09 8,873 -0.03(-0.05%)
Dec 06, 2019 54.17 54.37 54.06 54.12 9,203 +0.69(+1.30%)
Dec 05, 2019 53.73 53.73 53.32 53.42 9,375 +0.00(+0.01%)
Dec 04, 2019 53.37 53.57 53.37 53.42 9,560 +0.38(+0.71%)
Dec 03, 2019 52.57 53.04 52.57 53.04 891 -0.05(-0.10%)
Dec 02, 2019 53.47 53.53 53.10 53.10 1,317 -0.61(-1.14%)
Nov 29, 2019 53.68 53.94 53.64 53.71 1,820 -0.29(-0.54%)
Nov 27, 2019 54.03 54.10 53.89 54.00 18,407 +0.28(+0.52%)
Nov 26, 2019 54.02 54.02 53.72 53.72 1,366 -0.03(-0.05%)
Nov 25, 2019 52.66 53.75 52.66 53.75 3,953 +1.45(+2.77%)
Nov 22, 2019 52.27 52.32 52.08 52.30 1,517 +0.20(+0.39%)
Nov 21, 2019 52.41 52.41 51.97 52.10 10,702 -0.30(-0.58%)
Nov 20, 2019 52.45 52.81 52.10 52.40 7,086 -0.23(-0.45%)
Nov 19, 2019 52.59 52.64 52.43 52.64 4,955 +0.32(+0.61%)
Nov 18, 2019 52.22 52.32 52.21 52.32 227 -0.24(-0.45%)
Nov 15, 2019 52.44 52.56 52.44 52.56 101 +0.15(+0.28%)
Nov 14, 2019 52.49 52.64 52.41 52.41 1,225 -0.00(-0.01%)
Nov 13, 2019 52.25 52.51 52.24 52.41 1,423 -0.33(-0.63%)
Nov 12, 2019 52.83 52.87 52.75 52.75 279 +0.02(+0.04%)
Nov 11, 2019 52.68 52.74 52.68 52.73 894 -0.17(-0.32%)
Nov 08, 2019 52.64 53.01 52.64 52.89 19,924 +0.20(+0.38%)
Nov 07, 2019 53.36 53.36 52.69 52.69 4,368 +0.09(+0.17%)
Nov 06, 2019 52.98 52.98 52.60 52.60 980 -0.46(-0.87%)
Nov 05, 2019 53.30 53.33 53.06 53.06 2,481 +0.04(+0.08%)
Nov 04, 2019 53.00 53.02 52.79 53.02 10,689 +0.36(+0.68%)
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.