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 )

34.80 -0.26 (-0.74%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 18, 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 518.44 518.44 508.17 508.64 5,998 -20.65(-3.90%)
Aug 28, 2020 520.87 532.32 520.02 529.29 4,483 +12.21(+2.36%)
Aug 27, 2020 524.94 525.33 511.55 517.08 4,207 -3.01(-0.58%)
Aug 26, 2020 518.64 522.32 507.77 520.09 7,536 +4.56(+0.88%)
Aug 25, 2020 497.68 516.40 493.50 515.53 9,945 +17.85(+3.59%)
Aug 24, 2020 503.11 505.75 492.44 497.68 6,542 +14.80(+3.06%)
Aug 21, 2020 474.78 488.75 471.38 482.88 3,040 +4.30(+0.90%)
Aug 20, 2020 467.11 479.24 467.11 478.57 2,653 +6.61(+1.40%)
Aug 19, 2020 480.31 480.31 467.60 471.96 4,261 -13.49(-2.78%)
Aug 18, 2020 478.46 488.75 477.59 485.45 8,346 +16.30(+3.47%)
Aug 17, 2020 459.93 469.34 454.11 469.15 5,392 +24.35(+5.48%)
Aug 14, 2020 457.31 459.54 438.58 444.80 8,481 -18.05(-3.90%)
Aug 13, 2020 471.09 471.09 459.64 462.84 4,381 -7.67(-1.63%)
Aug 12, 2020 463.62 472.84 456.92 470.51 2,914 +12.08(+2.64%)
Aug 11, 2020 470.31 472.84 458.28 458.43 8,240 -6.84(-1.47%)
Aug 10, 2020 477.40 477.79 457.70 465.27 10,501 -11.26(-2.36%)
Aug 07, 2020 495.83 502.63 466.63 476.52 23,043 -48.71(-9.27%)
Aug 06, 2020 522.62 525.53 508.45 525.24 7,649 +0.39(+0.07%)
Aug 05, 2020 512.33 524.85 511.84 524.85 11,003 +21.44(+4.26%)
Aug 04, 2020 497.68 505.15 496.80 503.40 6,588 +13.39(+2.73%)
Aug 03, 2020 478.08 494.67 477.20 490.01 7,291 +25.62(+5.52%)
Jul 31, 2020 455.47 464.40 452.65 464.40 8,832 +11.84(+2.62%)
Jul 30, 2020 453.33 453.33 441.50 452.56 3,114 -0.49(-0.11%)
Jul 29, 2020 449.84 455.47 448.29 453.04 15,092 +12.81(+2.91%)
Jul 28, 2020 448.29 451.49 438.49 440.23 5,351 -1.07(-0.24%)
Jul 27, 2020 426.65 443.41 425.49 441.30 6,188 +10.01(+2.32%)
Jul 24, 2020 417.72 431.40 412.10 431.29 12,397 -11.17(-2.52%)
Jul 23, 2020 461.49 462.75 439.56 442.47 6,698 -12.91(-2.83%)
Jul 22, 2020 466.53 468.86 449.55 455.37 14,048 -25.23(-5.25%)
Jul 21, 2020 490.30 494.09 478.46 480.60 17,331 +17.37(+3.75%)
Jul 20, 2020 447.12 463.72 446.64 463.23 18,189 +19.41(+4.37%)
Jul 17, 2020 446.83 448.68 439.06 443.82 6,667 +6.21(+1.42%)
Jul 16, 2020 428.88 441.45 425.68 437.62 10,619 -28.53(-6.12%)
Jul 15, 2020 475.17 476.94 460.90 466.14 11,018 +1.94(+0.42%)
Jul 14, 2020 460.90 465.37 438.97 464.20 17,744 -18.05(-3.74%)
Jul 13, 2020 515.05 521.63 479.14 482.25 19,216 -23.97(-4.73%)
Jul 10, 2020 510.78 510.97 497.32 506.22 15,427 -13.20(-2.54%)
Jul 09, 2020 525.33 529.31 503.64 519.41 26,478 +21.15(+4.25%)
Jul 08, 2020 483.90 498.26 475.22 498.26 22,926 +43.08(+9.47%)
Jul 07, 2020 458.77 462.55 448.87 455.18 13,454 -13.78(-2.94%)
Jul 06, 2020 475.94 482.64 459.74 468.96 18,815 +36.78(+8.51%)
Jul 02, 2020 421.70 438.00 421.70 432.18 6,977 +27.36(+6.76%)
Jul 01, 2020 405.59 407.54 401.81 404.82 2,814 +2.13(+0.53%)
Jun 30, 2020 403.94 409.77 398.51 402.68 5,205 +1.65(+0.41%)
Jun 29, 2020 396.38 404.14 388.71 401.04 2,912 +1.36(+0.34%)
Jun 26, 2020 407.92 408.99 394.76 399.68 2,968 -6.99(-1.72%)
Jun 25, 2020 400.26 406.66 395.41 406.66 5,555 +2.91(+0.72%)
Jun 24, 2020 410.35 413.65 392.98 403.75 24,356 -11.06(-2.67%)
Jun 23, 2020 412.58 419.76 412.39 414.81 6,519 +16.06(+4.03%)
Jun 22, 2020 404.04 404.04 391.91 398.75 5,557 -1.50(-0.38%)
Jun 19, 2020 402.20 410.45 398.32 400.26 13,294 +9.70(+2.48%)
Jun 18, 2020 385.02 394.14 384.25 390.55 7,104 +5.24(+1.36%)
Jun 17, 2020 372.60 388.74 372.60 385.31 31,904 +17.95(+4.89%)
Jun 16, 2020 378.43 381.92 359.70 367.36 12,369 +13.88(+3.93%)
Jun 15, 2020 327.87 355.52 327.87 353.49 4,944 +13.20(+3.88%)
Jun 12, 2020 339.81 345.34 329.91 340.29 7,049 +13.39(+4.10%)
Jun 11, 2020 336.41 340.58 325.83 326.90 8,176 -24.55(-6.99%)
Jun 10, 2020 341.26 353.10 341.26 351.45 8,365 +19.60(+5.91%)
Jun 09, 2020 330.59 334.76 328.84 331.85 1,840 -6.21(-1.84%)
Jun 08, 2020 343.98 347.23 333.11 338.06 2,845 -5.34(-1.56%)
Jun 05, 2020 336.51 346.11 335.44 343.40 5,627 +14.85(+4.52%)
Jun 04, 2020 332.24 337.96 325.25 328.55 6,006 -5.92(-1.77%)
Jun 03, 2020 323.60 335.63 323.60 334.47 11,356 +18.24(+5.77%)
Jun 02, 2020 306.33 317.88 305.94 316.23 7,761 +13.97(+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.