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 )

44.90 +3.25 (+7.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Mar 31, 2020 211.90 224.45 211.90 219.43 4,664 +7.63(+3.60%)
Mar 30, 2020 213.92 214.41 205.64 211.80 2,548 +0.35(+0.17%)
Mar 27, 2020 212.86 216.86 210.29 211.45 3,727 -19.86(-8.59%)
Mar 26, 2020 216.72 231.79 216.72 231.31 4,119 +12.07(+5.51%)
Mar 25, 2020 220.88 229.38 213.54 219.23 11,880 +6.76(+3.18%)
Mar 24, 2020 209.58 214.60 206.39 212.47 7,299 +22.28(+11.71%)
Mar 23, 2020 188.81 192.10 176.53 190.20 8,272 +6.02(+3.27%)
Mar 20, 2020 199.15 202.82 184.18 184.18 7,817 +0.05(+0.03%)
Mar 19, 2020 180.56 193.54 175.72 184.12 9,272 +7.00(+3.95%)
Mar 18, 2020 175.58 190.74 164.19 177.13 9,009 -20.82(-10.52%)
Mar 17, 2020 188.72 202.82 177.54 197.94 6,091 +18.31(+10.19%)
Mar 16, 2020 167.95 201.17 167.95 179.64 12,551 -42.30(-19.06%)
Mar 13, 2020 236.72 236.72 205.25 221.94 12,497 +13.81(+6.64%)
Mar 12, 2020 213.73 219.53 200.40 208.13 17,317 -38.63(-15.66%)
Mar 11, 2020 249.27 258.83 243.38 246.76 6,879 -17.04(-6.46%)
Mar 10, 2020 263.37 265.40 251.11 263.80 9,280 +15.59(+6.28%)
Mar 09, 2020 239.13 256.28 226.96 248.21 18,396 -20.67(-7.69%)
Mar 06, 2020 272.45 275.54 260.76 268.88 9,908 -19.32(-6.70%)
Mar 05, 2020 282.50 293.50 282.40 288.19 9,567 +2.90(+1.02%)
Mar 04, 2020 280.66 285.68 279.98 285.30 5,841 +11.78(+4.31%)
Mar 03, 2020 279.60 287.42 265.01 273.51 14,911 -5.99(-2.14%)
Mar 02, 2020 273.32 279.51 266.37 279.50 9,576 +11.11(+4.14%)
Feb 28, 2020 251.11 268.64 250.04 268.39 26,724 -0.68(-0.25%)
Feb 27, 2020 275.35 280.76 262.02 269.07 14,844 -11.11(-3.96%)
Feb 26, 2020 278.92 288.29 276.60 280.18 10,421 +6.28(+2.29%)
Feb 25, 2020 288.10 288.97 271.29 273.90 12,127 -4.25(-1.53%)
Feb 24, 2020 266.56 281.34 263.18 278.15 15,607 -17.00(-5.76%)
Feb 21, 2020 303.45 303.45 292.15 295.15 8,573 -9.66(-3.17%)
Feb 20, 2020 312.14 313.88 298.91 304.81 9,573 -6.66(-2.14%)
Feb 19, 2020 305.67 311.47 305.67 311.47 16,674 +9.95(+3.30%)
Feb 18, 2020 306.83 306.93 298.52 301.52 6,665 -5.62(-1.83%)
Feb 14, 2020 312.82 313.26 304.81 307.14 4,089 -5.39(-1.72%)
Feb 13, 2020 309.25 316.48 306.16 312.53 11,201 -8.31(-2.59%)
Feb 12, 2020 316.97 321.80 314.17 320.84 7,456 +14.29(+4.66%)
Feb 11, 2020 306.64 315.96 305.19 306.54 8,502 +8.31(+2.79%)
Feb 10, 2020 291.57 299.20 291.57 298.24 4,328 +3.86(+1.31%)
Feb 07, 2020 299.20 299.30 292.38 294.37 7,786 -7.53(-2.50%)
Feb 06, 2020 299.30 303.45 293.89 301.91 8,424 +10.33(+3.54%)
Feb 05, 2020 311.18 311.18 287.90 291.57 14,560 -6.86(-2.30%)
Feb 04, 2020 296.79 303.45 296.07 298.43 21,032 +19.61(+7.03%)
Feb 03, 2020 267.24 279.79 267.24 278.82 32,403 +16.81(+6.41%)
Jan 31, 2020 263.66 266.17 258.90 262.02 12,393 -8.21(-3.04%)
Jan 30, 2020 269.84 270.71 261.06 270.23 26,697 -9.85(-3.52%)
Jan 29, 2020 282.79 284.23 277.28 280.08 6,373 +5.50(+2.00%)
Jan 28, 2020 270.13 275.93 265.40 274.57 16,890 +8.79(+3.31%)
Jan 27, 2020 245.60 269.94 242.80 265.79 31,313 -12.77(-4.58%)
Jan 24, 2020 296.02 296.75 273.80 278.56 27,562 -18.33(-6.17%)
Jan 23, 2020 290.80 297.18 286.74 296.88 19,709 -9.56(-3.12%)
Jan 22, 2020 317.07 320.36 305.87 306.45 8,466 -5.02(-1.61%)
Jan 21, 2020 307.99 312.82 304.42 311.47 20,174 -19.80(-5.98%)
Jan 17, 2020 333.97 333.97 328.37 331.27 7,983 +0.39(+0.12%)
Jan 16, 2020 335.71 335.71 328.47 330.88 20,773 +0.39(+0.12%)
Jan 15, 2020 330.50 333.68 328.18 330.50 9,922 +1.16(+0.35%)
Jan 14, 2020 334.84 334.84 323.64 329.34 23,072 -10.04(-2.96%)
Jan 13, 2020 332.04 340.93 330.78 339.38 15,311 +18.25(+5.68%)
Jan 10, 2020 324.99 325.57 317.63 321.13 15,324 +2.32(+0.73%)
Jan 09, 2020 320.16 320.45 316.01 318.81 9,842 +7.53(+2.42%)
Jan 08, 2020 303.55 314.85 301.58 311.27 8,303 +3.77(+1.22%)
Jan 07, 2020 304.23 309.05 301.52 307.51 5,599 +5.99(+1.99%)
Jan 06, 2020 295.44 301.52 294.57 301.52 6,835 +2.42(+0.81%)
Jan 03, 2020 292.93 304.79 291.57 299.11 13,139 -5.99(-1.96%)
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.