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 )

28.71 -0.30 (-1.03%)
Official Closing Price Updated: 8:00 PM 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 (%)
Oct 31, 2017 263.29 271.39 263.29 270.51 13,935 +8.91(+3.40%)
Oct 30, 2017 263.62 269.59 259.32 261.61 15,438 -1.41(-0.53%)
Oct 27, 2017 262.19 263.45 255.90 263.01 16,672 -1.05(-0.40%)
Oct 26, 2017 271.95 271.95 263.34 264.06 30,232 -9.32(-3.41%)
Oct 25, 2017 285.84 290.28 268.58 273.38 24,210 -12.02(-4.21%)
Oct 24, 2017 287.61 288.21 284.63 285.40 13,109 -1.05(-0.37%)
Oct 23, 2017 293.73 293.73 285.95 286.45 7,571 -4.58(-1.57%)
Oct 20, 2017 298.14 299.90 290.63 291.03 6,059 -0.94(-0.32%)
Oct 19, 2017 296.49 296.49 285.19 291.97 19,814 -15.11(-4.92%)
Oct 18, 2017 305.64 307.80 301.67 307.08 9,345 +5.96(+1.98%)
Oct 17, 2017 312.26 312.26 300.90 301.12 11,051 -9.38(-3.02%)
Oct 16, 2017 304.21 311.10 301.29 310.50 10,206 +11.25(+3.76%)
Oct 13, 2017 295.55 301.95 292.85 299.25 7,391 +8.38(+2.88%)
Oct 12, 2017 298.25 298.25 290.15 290.86 6,295 -5.18(-1.75%)
Oct 11, 2017 295.27 297.70 292.84 296.05 3,801 -0.96(-0.32%)
Oct 10, 2017 292.46 298.92 292.46 297.01 10,853 +6.37(+2.19%)
Oct 09, 2017 290.70 292.29 287.00 290.64 9,442 +1.27(+0.44%)
Oct 06, 2017 286.78 289.60 284.58 289.37 6,590 +0.93(+0.32%)
Oct 05, 2017 290.42 290.42 286.14 288.44 6,540 +0.88(+0.31%)
Oct 04, 2017 289.32 289.32 285.51 287.55 6,434 -1.76(-0.61%)
Oct 03, 2017 283.20 289.48 283.20 289.32 12,053 +9.50(+3.39%)
Oct 02, 2017 279.94 282.76 277.00 279.82 8,757 +3.96(+1.43%)
Sep 29, 2017 272.06 277.24 272.06 275.86 8,124 +3.77(+1.39%)
Sep 28, 2017 271.17 272.95 267.54 272.09 7,616 -2.78(-1.01%)
Sep 27, 2017 276.08 272.36 274.87 13,030 +5.52(+2.05%)
Sep 26, 2017 270.24 276.25 267.48 269.35 16,199 +2.76(+1.03%)
Sep 25, 2017 286.29 286.29 262.79 266.60 31,717 -23.60(-8.13%)
Sep 22, 2017 286.78 290.20 284.63 290.20 7,896 +0.72(+0.25%)
Sep 21, 2017 297.10 297.10 283.75 289.48 9,352 -5.18(-1.76%)
Sep 20, 2017 299.80 300.74 289.16 294.67 13,584 -3.53(-1.18%)
Sep 19, 2017 300.57 300.57 295.55 298.20 11,533 -2.04(-0.68%)
Sep 18, 2017 298.80 301.56 296.71 300.24 20,898 +6.84(+2.33%)
Sep 15, 2017 294.12 297.12 290.53 293.40 12,960 -2.15(-0.73%)
Sep 14, 2017 294.67 298.47 290.53 295.55 15,212 +0.72(+0.24%)
Sep 13, 2017 291.03 297.58 290.53 294.83 12,308 +3.79(+1.30%)
Sep 12, 2017 288.16 291.67 284.41 291.04 10,499 +6.25(+2.19%)
Sep 11, 2017 280.55 285.73 280.55 284.80 16,543 +10.70(+3.90%)
Sep 08, 2017 279.45 281.27 273.55 274.10 8,593 -5.41(-1.93%)
Sep 07, 2017 272.55 280.61 271.67 279.50 15,172 +8.22(+3.03%)
Sep 06, 2017 272.22 273.16 267.31 271.28 10,484 +3.08(+1.15%)
Sep 05, 2017 273.27 273.27 262.85 268.20 25,804 -7.39(-2.68%)
Sep 01, 2017 273.44 276.85 269.83 275.59 25,615 +4.80(+1.77%)
Aug 31, 2017 268.31 270.92 264.72 270.79 19,742 +6.89(+2.61%)
Aug 30, 2017 258.21 264.56 257.98 263.89 22,353 +8.27(+3.24%)
Aug 29, 2017 250.93 257.06 245.41 255.62 27,356 +2.43(+0.96%)
Aug 28, 2017 266.82 266.82 250.77 253.19 40,495 -10.92(-4.13%)
Aug 25, 2017 279.67 279.85 263.33 264.12 63,599 -9.82(-3.58%)
Aug 24, 2017 279.78 281.49 272.99 273.93 64,708 -4.36(-1.57%)
Aug 23, 2017 270.29 278.73 270.29 278.29 5,797 +5.09(+1.86%)
Aug 22, 2017 272.99 273.20 268.80 273.20 6,262 +0.46(+0.17%)
Aug 21, 2017 264.33 273.21 264.33 272.74 3,383 +10.78(+4.11%)
Aug 18, 2017 259.43 264.17 253.75 261.96 4,317 +4.13(+1.60%)
Aug 17, 2017 270.46 270.46 257.83 257.83 8,525 -9.98(-3.73%)
Aug 16, 2017 265.38 270.35 265.38 267.81 5,886 +7.12(+2.73%)
Aug 15, 2017 263.73 263.73 258.49 260.69 3,340 -2.87(-1.09%)
Aug 14, 2017 262.51 269.46 261.14 263.56 5,205 +7.11(+2.77%)
Aug 11, 2017 248.73 256.94 242.44 256.45 7,156 +1.93(+0.76%)
Aug 10, 2017 269.80 269.80 251.87 254.52 9,305 -20.40(-7.42%)
Aug 09, 2017 268.97 275.64 263.80 274.92 4,325 +1.54(+0.56%)
Aug 08, 2017 272.99 276.47 270.30 273.38 9,690 +5.18(+1.93%)
Aug 07, 2017 259.04 268.72 259.04 268.20 12,069 +14.17(+5.58%)
Aug 04, 2017 253.14 254.74 252.31 254.02 3,162 +3.51(+1.40%)
Aug 03, 2017 248.51 251.38 243.08 250.51 2,424 +3.49(+1.41%)
Aug 02, 2017 257.39 257.39 239.77 247.02 7,626 -7.83(-3.07%)
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.