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 )

28.91 -0.10 (-0.34%)
Streaming Delayed Price Updated: 9:45 AM 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 (%)
Dec 31, 2020 587.01 587.01 587.01 7,116 -10.53(-1.76%)
Dec 30, 2020 575.90 600.52 575.90 597.54 7,116 +40.95(+7.36%)
Dec 29, 2020 536.50 557.55 536.50 556.59 8,131 +39.50(+7.64%)
Dec 28, 2020 530.03 531.82 511.87 517.09 10,920 -33.61(-6.10%)
Dec 24, 2020 552.14 559.68 537.55 550.70 5,146 -31.92(-5.48%)
Dec 23, 2020 580.06 583.73 575.42 582.62 4,578 +15.89(+2.80%)
Dec 22, 2020 588.55 588.55 566.63 566.73 2,774 -21.15(-3.60%)
Dec 21, 2020 578.51 594.93 576.96 587.88 2,481 -10.89(-1.82%)
Dec 18, 2020 594.54 599.62 592.61 598.77 952 +1.13(+0.19%)
Dec 17, 2020 589.13 597.63 585.56 597.63 2,387 +16.90(+2.91%)
Dec 16, 2020 570.88 581.40 570.88 580.73 1,980 +12.17(+2.14%)
Dec 15, 2020 574.26 574.26 560.16 568.56 3,251 -2.80(-0.49%)
Dec 14, 2020 577.06 579.57 569.42 571.36 4,536 -7.05(-1.22%)
Dec 11, 2020 586.04 596.86 577.54 578.41 1,749 -14.49(-2.44%)
Dec 10, 2020 571.75 593.77 571.75 592.90 4,038 +22.99(+4.03%)
Dec 09, 2020 594.06 594.06 565.28 569.91 5,611 -18.84(-3.20%)
Dec 08, 2020 574.84 589.13 574.84 588.75 4,120 +17.96(+3.15%)
Dec 07, 2020 569.82 579.67 568.47 570.78 2,924 +7.15(+1.27%)
Dec 04, 2020 567.02 570.73 560.84 563.64 2,122 +2.59(+0.46%)
Dec 03, 2020 559.00 570.64 559.00 561.05 4,422 +14.07(+2.57%)
Dec 02, 2020 541.23 547.75 528.96 546.98 3,935 -7.29(-1.32%)
Dec 01, 2020 566.63 570.69 550.70 554.27 5,936 -12.27(-2.17%)
Nov 30, 2020 578.32 578.32 552.43 566.53 6,213 -31.01(-5.19%)
Nov 27, 2020 582.86 598.79 582.37 597.55 3,862 +29.79(+5.25%)
Nov 25, 2020 564.70 569.05 560.16 567.75 6,740 -14.23(-2.45%)
Nov 24, 2020 582.47 584.69 573.10 581.99 3,632 +13.04(+2.29%)
Nov 23, 2020 581.70 581.70 560.35 568.95 4,329 -11.30(-1.95%)
Nov 20, 2020 568.18 580.44 565.04 580.25 11,855 +19.70(+3.51%)
Nov 19, 2020 534.37 564.96 534.37 560.55 4,487 +25.88(+4.84%)
Nov 18, 2020 563.54 563.54 533.89 534.66 6,550 -26.46(-4.72%)
Nov 17, 2020 582.37 585.37 561.13 561.13 6,358 -28.88(-4.89%)
Nov 16, 2020 605.36 606.33 586.43 590.00 7,880 -8.11(-1.36%)
Nov 13, 2020 587.88 602.66 580.92 598.12 8,314 +39.89(+7.15%)
Nov 12, 2020 571.65 581.55 556.88 558.23 7,951 +17.10(+3.16%)
Nov 11, 2020 513.80 541.13 500.86 541.13 6,423 +20.47(+3.93%)
Nov 10, 2020 551.95 551.95 509.07 520.66 10,485 -56.88(-9.85%)
Nov 09, 2020 623.32 637.91 576.58 577.54 18,789 -29.75(-4.90%)
Nov 06, 2020 598.70 608.16 590.49 607.29 3,344 +5.12(+0.85%)
Nov 05, 2020 617.72 623.71 577.35 602.17 8,692 +7.73(+1.30%)
Nov 04, 2020 550.41 594.45 550.41 594.45 11,098 +73.21(+14.04%)
Nov 03, 2020 512.45 525.88 502.79 521.24 5,195 -9.37(-1.77%)
Nov 02, 2020 536.40 538.22 517.96 530.61 3,417 +10.04(+1.93%)
Oct 30, 2020 530.32 534.02 514.19 520.56 2,485 -20.38(-3.77%)
Oct 29, 2020 530.12 548.57 530.12 540.94 6,125 +25.69(+4.99%)
Oct 28, 2020 517.57 519.26 510.18 515.25 1,955 -15.16(-2.86%)
Oct 27, 2020 513.32 533.01 509.26 530.41 3,667 +24.05(+4.75%)
Oct 26, 2020 504.53 511.87 496.03 506.37 3,922 -2.22(-0.44%)
Oct 23, 2020 509.36 509.36 497.38 508.59 2,101 -2.70(-0.53%)
Oct 22, 2020 520.18 520.18 501.95 511.29 1,372 -6.76(-1.31%)
Oct 21, 2020 521.43 530.22 516.09 518.05 3,351 -10.72(-2.03%)
Oct 20, 2020 520.56 533.07 520.56 528.77 4,378 +14.39(+2.80%)
Oct 19, 2020 528.48 536.02 511.19 514.38 5,093 -13.11(-2.49%)
Oct 16, 2020 525.39 533.12 523.46 527.50 942 +12.05(+2.34%)
Oct 15, 2020 501.34 517.67 499.61 515.44 2,640 -10.14(-1.93%)
Oct 14, 2020 540.85 543.74 523.72 525.59 1,790 -16.42(-3.03%)
Oct 13, 2020 544.71 544.71 534.86 542.00 2,746 -2.90(-0.53%)
Oct 12, 2020 540.26 549.29 538.40 544.90 5,057 +18.54(+3.52%)
Oct 09, 2020 509.13 526.36 509.13 526.36 4,545 +21.54(+4.27%)
Oct 08, 2020 507.72 508.20 500.57 504.82 1,836 +2.12(+0.42%)
Oct 07, 2020 500.09 506.14 499.61 502.70 1,998 +13.14(+2.68%)
Oct 06, 2020 480.19 500.76 480.19 489.56 14,266 +16.81(+3.55%)
Oct 05, 2020 471.21 472.95 465.08 472.76 3,081 +8.79(+1.89%)
Oct 02, 2020 461.07 476.72 456.00 463.97 1,491 -17.96(-3.73%)
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.