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 )

28.71 -0.30 (-1.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jun 28, 2019 222.94 222.94 219.09 220.65 5,332 -0.82(-0.37%)
Jun 27, 2019 215.79 223.31 215.79 221.48 7,863 +7.61(+3.56%)
Jun 26, 2019 210.84 214.74 210.78 213.86 6,606 +9.45(+4.62%)
Jun 25, 2019 211.66 212.40 202.31 204.42 7,725 -7.89(-3.71%)
Jun 24, 2019 212.76 212.85 209.78 212.31 5,093 +0.54(+0.26%)
Jun 21, 2019 214.02 215.92 211.58 211.76 5,802 -4.79(-2.21%)
Jun 20, 2019 219.80 222.09 214.47 216.55 8,579 +6.95(+3.32%)
Jun 19, 2019 211.85 212.58 206.16 209.60 9,133 -0.09(-0.04%)
Jun 18, 2019 200.11 213.12 200.11 209.69 17,396 +14.94(+7.67%)
Jun 17, 2019 193.04 196.01 192.62 194.74 2,185 +2.48(+1.29%)
Jun 14, 2019 195.15 195.15 191.22 192.26 4,019 -6.77(-3.40%)
Jun 13, 2019 202.19 202.19 197.36 199.03 3,750 +0.54(+0.27%)
Jun 12, 2019 199.30 200.84 197.13 198.49 7,621 -8.04(-3.89%)
Jun 11, 2019 206.80 211.18 205.27 206.53 11,033 +7.31(+3.67%)
Jun 10, 2019 197.68 203.18 197.23 199.21 21,499 +8.13(+4.25%)
Jun 07, 2019 185.21 193.34 185.21 191.08 10,575 +7.31(+3.98%)
Jun 06, 2019 183.77 184.31 181.87 183.77 2,109 +0.09(+0.05%)
Jun 05, 2019 190.81 190.81 178.53 183.68 7,675 -4.88(-2.59%)
Jun 04, 2019 183.14 189.37 179.98 188.56 9,709 +5.18(+2.82%)
Jun 03, 2019 185.12 186.05 181.06 183.38 7,364 -1.22(-0.66%)
May 31, 2019 185.30 186.48 183.68 184.60 6,201 -4.41(-2.33%)
May 30, 2019 189.10 190.18 187.74 189.01 2,975 +0.90(+0.48%)
May 29, 2019 186.66 189.10 186.12 188.10 3,759 -1.53(-0.81%)
May 28, 2019 191.99 194.06 188.47 189.64 3,117 +2.89(+1.55%)
May 24, 2019 194.72 194.79 186.52 186.75 6,356 -2.08(-1.10%)
May 23, 2019 188.19 191.44 184.31 188.83 7,853 -11.65(-5.81%)
May 22, 2019 203.73 204.99 199.18 200.47 5,526 -5.33(-2.59%)
May 21, 2019 203.73 207.88 202.56 205.80 7,886 +8.31(+4.21%)
May 20, 2019 204.18 205.02 196.32 197.50 16,338 -18.87(-8.72%)
May 17, 2019 220.52 222.01 214.92 216.37 9,955 -19.05(-8.09%)
May 16, 2019 235.33 239.22 231.81 235.42 6,429 +3.01(+1.29%)
May 15, 2019 229.73 234.70 228.38 232.41 5,653 +2.86(+1.25%)
May 14, 2019 225.40 231.27 222.24 229.55 11,864 +9.03(+4.09%)
May 13, 2019 222.42 225.76 219.62 220.52 21,508 -21.49(-8.88%)
May 10, 2019 244.63 249.24 234.16 242.01 13,819 -2.08(-0.85%)
May 09, 2019 238.76 246.53 231.17 244.09 15,618 -4.24(-1.71%)
May 08, 2019 247.79 250.87 243.10 248.34 9,181 -0.63(-0.25%)
May 07, 2019 259.99 261.42 245.09 248.97 19,916 -17.88(-6.70%)
May 06, 2019 252.85 268.20 252.59 266.85 24,586 -16.98(-5.98%)
May 03, 2019 277.32 284.64 276.60 283.83 12,424 +9.39(+3.42%)
May 02, 2019 273.62 279.40 269.53 274.44 4,874 +1.02(+0.37%)
May 01, 2019 274.80 283.46 273.35 273.41 10,989 -0.21(-0.08%)
Apr 30, 2019 271.09 277.14 271.09 273.62 5,076 +0.72(+0.26%)
Apr 29, 2019 268.93 274.07 268.56 272.90 3,453 +3.88(+1.44%)
Apr 26, 2019 266.67 269.11 263.71 269.02 8,415 +0.90(+0.34%)
Apr 25, 2019 268.47 268.84 260.65 268.11 10,764 -3.70(-1.36%)
Apr 24, 2019 278.68 278.68 269.29 271.82 4,991 -6.84(-2.45%)
Apr 23, 2019 272.81 279.30 272.81 278.65 2,566 +5.57(+2.04%)
Apr 22, 2019 268.20 273.98 267.30 273.08 4,585 -1.72(-0.62%)
Apr 18, 2019 272.36 275.42 269.83 274.80 5,957 +1.16(+0.42%)
Apr 17, 2019 275.88 276.06 271.73 273.63 7,856 +3.26(+1.21%)
Apr 16, 2019 271.73 272.45 268.44 270.37 12,690 +5.51(+2.08%)
Apr 15, 2019 274.89 275.43 261.70 264.86 16,073 -12.82(-4.62%)
Apr 12, 2019 278.68 281.25 276.06 277.69 10,043 +9.66(+3.60%)
Apr 11, 2019 272.18 273.98 266.85 268.02 8,529 -8.04(-2.91%)
Apr 10, 2019 277.87 278.50 272.90 276.06 4,849 -1.36(-0.49%)
Apr 09, 2019 279.49 281.03 276.96 277.42 5,434 -2.17(-0.78%)
Apr 08, 2019 276.96 281.93 273.32 279.58 8,837 -0.90(-0.32%)
Apr 05, 2019 275.43 282.29 274.98 280.49 16,034 +7.77(+2.85%)
Apr 04, 2019 271.45 274.70 267.93 272.72 11,716 +0.81(+0.30%)
Apr 03, 2019 273.53 277.42 270.37 271.91 12,248 +5.60(+2.10%)
Apr 02, 2019 267.93 270.10 264.05 266.31 9,272 -3.97(-1.47%)
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.