Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Direxion Connected Consumer ETF (NY: CCON )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2020 50.90 50.93 49.97 50.19 4,359 -1.86(-3.58%)
Oct 29, 2020 51.92 52.09 51.79 52.05 4,735 +0.41(+0.79%)
Oct 28, 2020 51.65 52.00 51.59 51.64 4,362 -1.22(-2.31%)
Oct 27, 2020 52.86 52.86 52.81 52.86 364 +0.28(+0.54%)
Oct 26, 2020 53.80 53.80 52.58 52.58 585 -1.01(-1.89%)
Oct 23, 2020 53.16 53.59 53.15 53.59 17,841 +0.43(+0.80%)
Oct 22, 2020 53.35 53.35 52.97 53.16 4,275 +0.07(+0.14%)
Oct 21, 2020 53.15 53.24 53.09 53.09 4,182 -0.42(-0.78%)
Oct 20, 2020 53.75 53.76 53.51 53.51 1,554 +0.23(+0.43%)
Oct 19, 2020 54.56 54.56 53.27 53.28 928 -0.67(-1.24%)
Oct 16, 2020 53.95 53.95 53.95 53.95 101 -0.30(-0.55%)
Oct 15, 2020 53.76 54.25 53.70 54.25 2,871 -0.06(-0.10%)
Oct 14, 2020 54.06 54.31 54.06 54.31 853 -0.49(-0.90%)
Oct 13, 2020 54.80 54.94 54.56 54.80 2,426 -0.01(-0.02%)
Oct 12, 2020 54.94 54.94 54.81 54.81 602 +0.76(+1.41%)
Oct 09, 2020 53.81 54.04 53.81 54.04 202 +0.77(+1.44%)
Oct 08, 2020 53.66 53.66 53.28 53.28 757 +0.04(+0.08%)
Oct 07, 2020 53.18 53.31 53.17 53.23 1,393 +0.83(+1.59%)
Oct 06, 2020 53.07 53.17 52.40 52.40 953 -0.35(-0.67%)
Oct 05, 2020 52.22 52.75 52.22 52.75 548 +0.89(+1.71%)
Oct 02, 2020 52.04 52.04 51.87 51.87 810 -0.42(-0.80%)
Oct 01, 2020 51.71 52.28 51.71 52.28 867 +1.00(+1.95%)
Sep 30, 2020 51.53 51.53 51.19 51.28 395 +0.25(+0.48%)
Sep 29, 2020 51.04 51.11 50.83 51.04 2,148 +0.09(+0.18%)
Sep 28, 2020 51.23 51.23 50.92 50.95 4,392 +0.36(+0.71%)
Sep 25, 2020 49.78 50.64 49.41 50.59 3,649 +0.99(+2.00%)
Sep 24, 2020 49.61 49.67 49.34 49.60 1,419 -0.44(-0.88%)
Sep 23, 2020 50.15 50.21 50.04 50.04 912 -0.96(-1.88%)
Sep 22, 2020 50.25 50.99 50.21 50.99 2,413 +0.60(+1.18%)
Sep 21, 2020 49.75 50.40 49.14 50.40 15,907 +0.01(+0.01%)
Sep 18, 2020 50.16 50.39 50.16 50.39 506 -0.02(-0.03%)
Sep 17, 2020 50.00 50.43 50.00 50.41 995 -0.29(-0.57%)
Sep 16, 2020 50.93 51.00 50.70 50.70 3,555 -0.03(-0.05%)
Sep 15, 2020 51.09 51.09 50.72 50.72 483 +0.51(+1.01%)
Sep 14, 2020 49.93 50.22 49.93 50.22 1,380 +1.33(+2.72%)
Sep 11, 2020 49.67 49.67 48.52 48.89 1,824 -0.37(-0.76%)
Sep 10, 2020 50.98 50.98 49.26 49.26 1,715 -0.86(-1.71%)
Sep 09, 2020 49.40 50.12 49.40 50.12 1,948 +1.55(+3.18%)
Sep 08, 2020 48.19 49.40 48.17 48.57 7,186 -1.10(-2.21%)
Sep 04, 2020 49.87 49.87 47.96 49.67 6,386 -1.16(-2.29%)
Sep 03, 2020 53.23 54.25 50.41 50.84 13,277 -2.73(-5.09%)
Sep 02, 2020 53.85 53.96 52.70 53.56 16,627 +0.24(+0.44%)
Sep 01, 2020 51.98 53.33 51.98 53.33 10,667 +2.29(+4.48%)
Aug 31, 2020 50.94 51.15 50.68 51.04 3,891 +0.40(+0.78%)
Aug 28, 2020 50.51 51.26 50.51 50.64 11,455 +0.50(+1.00%)
Aug 27, 2020 50.89 50.89 49.89 50.14 10,549 -0.25(-0.50%)
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.