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 )

32.57 -0.04 (-0.12%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 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 (%)
Aug 31, 2020 516.03 516.03 505.80 506.28 6,026 -20.56(-3.90%)
Aug 28, 2020 518.45 529.84 517.60 526.83 4,503 +12.15(+2.36%)
Aug 27, 2020 522.50 522.89 509.18 514.68 4,227 -2.99(-0.58%)
Aug 26, 2020 516.23 519.89 505.41 517.67 7,571 +4.54(+0.88%)
Aug 25, 2020 495.36 514.00 491.21 513.13 9,991 +17.77(+3.59%)
Aug 24, 2020 500.77 503.39 490.15 495.36 6,573 +14.73(+3.07%)
Aug 21, 2020 472.57 486.48 469.19 480.63 3,054 +4.28(+0.90%)
Aug 20, 2020 464.94 477.01 464.94 476.35 2,665 +6.58(+1.40%)
Aug 19, 2020 478.08 478.08 465.42 469.77 4,281 -13.43(-2.78%)
Aug 18, 2020 476.24 486.48 475.37 483.19 8,385 +16.23(+3.47%)
Aug 17, 2020 457.79 467.16 452.00 466.97 5,417 +24.24(+5.48%)
Aug 14, 2020 455.19 457.41 436.55 442.73 8,521 -17.96(-3.90%)
Aug 13, 2020 468.90 468.90 457.50 460.69 4,401 -7.63(-1.63%)
Aug 12, 2020 461.46 470.64 454.80 468.32 2,928 +12.02(+2.64%)
Aug 11, 2020 468.13 470.64 456.15 456.30 8,278 -6.81(-1.47%)
Aug 10, 2020 475.18 475.56 455.57 463.11 10,550 -11.20(-2.36%)
Aug 07, 2020 493.53 500.29 464.46 474.31 23,151 -48.48(-9.27%)
Aug 06, 2020 520.18 523.08 506.08 522.79 7,684 +0.39(+0.07%)
Aug 05, 2020 509.95 522.41 509.46 522.41 11,055 +21.34(+4.26%)
Aug 04, 2020 495.36 502.80 494.50 501.06 6,619 +13.33(+2.73%)
Aug 03, 2020 475.85 492.37 474.99 487.73 7,325 +25.50(+5.52%)
Jul 31, 2020 453.35 462.24 450.55 462.24 8,873 +11.78(+2.62%)
Jul 30, 2020 451.23 451.23 439.44 450.45 3,128 -0.48(-0.11%)
Jul 29, 2020 447.75 453.35 446.20 450.94 15,163 +12.75(+2.91%)
Jul 28, 2020 446.20 449.39 436.45 438.19 5,376 -1.06(-0.24%)
Jul 27, 2020 424.67 441.35 423.51 439.25 6,216 +9.96(+2.32%)
Jul 24, 2020 415.78 429.40 410.18 429.29 12,455 -11.12(-2.52%)
Jul 23, 2020 459.34 460.60 437.51 440.41 6,730 -12.85(-2.83%)
Jul 22, 2020 464.36 466.68 447.46 453.25 14,114 -25.11(-5.25%)
Jul 21, 2020 488.02 491.79 476.24 478.37 17,412 +17.29(+3.75%)
Jul 20, 2020 445.05 461.56 444.56 461.08 18,274 +19.32(+4.37%)
Jul 17, 2020 444.75 446.59 437.02 441.76 6,699 +6.18(+1.42%)
Jul 16, 2020 426.89 439.40 423.70 435.58 10,668 -28.40(-6.12%)
Jul 15, 2020 472.96 474.72 458.76 463.98 11,069 +1.93(+0.42%)
Jul 14, 2020 458.76 463.20 436.93 462.04 17,826 -17.96(-3.74%)
Jul 13, 2020 512.65 519.20 476.92 480.01 19,306 -23.86(-4.73%)
Jul 10, 2020 508.40 508.60 495.01 503.86 15,499 -13.14(-2.54%)
Jul 09, 2020 522.89 526.85 501.30 517.00 26,601 +21.06(+4.25%)
Jul 08, 2020 481.65 495.94 473.01 495.94 23,033 +42.88(+9.46%)
Jul 07, 2020 456.63 460.40 446.78 453.06 13,516 -13.72(-2.94%)
Jul 06, 2020 473.73 480.39 457.60 466.78 18,903 +36.60(+8.51%)
Jul 02, 2020 419.74 435.97 419.74 430.17 7,009 +27.24(+6.76%)
Jul 01, 2020 403.71 405.64 399.94 402.94 2,827 +2.12(+0.53%)
Jun 30, 2020 402.07 407.86 396.66 400.81 5,229 +1.64(+0.41%)
Jun 29, 2020 394.53 402.26 386.90 399.17 2,926 +1.35(+0.34%)
Jun 26, 2020 406.03 407.09 392.92 397.82 2,981 -6.95(-1.72%)
Jun 25, 2020 398.40 404.77 393.57 404.77 5,581 +2.90(+0.72%)
Jun 24, 2020 408.44 411.73 391.15 401.87 24,470 -11.01(-2.67%)
Jun 23, 2020 410.66 417.81 410.47 412.88 6,550 +15.99(+4.03%)
Jun 22, 2020 402.16 402.16 390.09 396.90 5,583 -1.50(-0.38%)
Jun 19, 2020 400.33 408.54 396.46 398.40 13,356 +9.66(+2.48%)
Jun 18, 2020 383.23 392.31 382.46 388.74 7,137 +5.21(+1.36%)
Jun 17, 2020 370.87 386.93 370.87 383.52 32,053 +17.87(+4.89%)
Jun 16, 2020 376.67 380.14 358.03 365.66 12,426 +13.81(+3.93%)
Jun 15, 2020 326.35 353.87 326.35 351.84 4,967 +13.13(+3.88%)
Jun 12, 2020 338.23 343.73 328.38 338.71 7,082 +13.33(+4.10%)
Jun 11, 2020 334.85 339.00 324.32 325.38 8,214 -24.44(-6.99%)
Jun 10, 2020 339.68 351.46 339.68 349.82 8,404 +19.51(+5.91%)
Jun 09, 2020 329.05 333.20 327.31 330.31 1,849 -6.18(-1.84%)
Jun 08, 2020 342.38 345.62 331.56 336.49 2,859 -5.32(-1.56%)
Jun 05, 2020 334.94 344.50 333.88 341.81 5,653 +14.79(+4.52%)
Jun 04, 2020 330.69 336.39 323.74 327.02 6,034 -5.89(-1.77%)
Jun 03, 2020 322.10 334.07 322.10 332.92 11,409 +18.16(+5.77%)
Jun 02, 2020 304.91 316.40 304.52 314.76 7,797 +13.91(+4.62%)
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.