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 (%)
Dec 31, 2020 59.72 59.72 59.72 96 -0.14(-0.24%)
Dec 30, 2020 59.87 59.87 59.87 59.87 96 +0.60(+1.01%)
Dec 29, 2020 59.27 59.27 59.27 59.27 275 -0.15(-0.26%)
Dec 28, 2020 59.95 59.95 59.42 59.42 808 -0.84(-1.40%)
Dec 24, 2020 60.26 60.26 60.26 60.26 100 -0.17(-0.29%)
Dec 23, 2020 60.43 60.43 60.43 60.43 301 +0.16(+0.26%)
Dec 22, 2020 60.35 60.36 59.97 60.28 2,637 +0.40(+0.67%)
Dec 21, 2020 59.08 59.87 58.94 59.87 1,317 +0.07(+0.12%)
Dec 18, 2020 59.38 59.80 59.38 59.80 700 +0.80(+1.36%)
Dec 17, 2020 58.85 59.00 58.85 59.00 402 +0.64(+1.10%)
Dec 16, 2020 58.44 58.44 58.31 58.36 602 +0.04(+0.06%)
Dec 15, 2020 58.30 58.32 58.23 58.32 324 +0.65(+1.13%)
Dec 14, 2020 57.77 57.95 57.67 57.67 2,300 +0.21(+0.37%)
Dec 11, 2020 57.28 57.46 57.28 57.46 500 -0.03(-0.05%)
Dec 10, 2020 56.46 57.49 56.46 57.49 1,261 +1.89(+3.40%)
Dec 09, 2020 56.48 56.48 55.60 55.60 200 -0.66(-1.17%)
Dec 08, 2020 56.05 56.26 56.05 56.26 510 +0.57(+1.03%)
Dec 07, 2020 56.03 56.03 55.62 55.68 701 +0.06(+0.11%)
Dec 04, 2020 55.39 55.62 55.39 55.62 506 +0.48(+0.87%)
Dec 03, 2020 55.45 55.45 55.14 55.14 1,853 +0.12(+0.21%)
Dec 02, 2020 55.14 55.14 54.87 55.02 1,187 +0.12(+0.21%)
Dec 01, 2020 54.99 55.07 54.82 54.91 3,375 +0.01(+0.03%)
Nov 30, 2020 54.99 54.99 54.55 54.89 1,045 -0.27(-0.49%)
Nov 27, 2020 54.91 55.16 54.79 55.16 2,939 +0.68(+1.24%)
Nov 25, 2020 54.04 54.48 54.04 54.48 1,317 +0.30(+0.56%)
Nov 24, 2020 54.15 54.18 54.06 54.18 2,012 -0.13(-0.24%)
Nov 23, 2020 54.07 54.31 54.03 54.31 333 +0.18(+0.33%)
Nov 20, 2020 53.65 54.13 53.65 54.13 810 +0.40(+0.74%)
Nov 19, 2020 53.62 53.74 53.62 53.74 1,517 +1.00(+1.89%)
Nov 18, 2020 52.74 52.74 52.74 52.74 159 -0.65(-1.22%)
Nov 17, 2020 53.00 53.39 53.00 53.39 108 +0.10(+0.18%)
Nov 16, 2020 53.33 53.35 53.26 53.29 2,912 +0.26(+0.48%)
Nov 13, 2020 53.09 53.09 52.84 53.04 1,621 +0.25(+0.48%)
Nov 12, 2020 53.16 53.27 52.79 52.79 2,165 -0.01(-0.01%)
Nov 11, 2020 52.47 52.88 52.47 52.79 2,036 +0.74(+1.43%)
Nov 10, 2020 51.50 52.24 51.50 52.05 2,598 -0.71(-1.34%)
Nov 09, 2020 54.07 54.10 52.76 52.76 4,364 -1.63(-2.99%)
Nov 06, 2020 54.19 54.42 54.19 54.38 2,027 +0.25(+0.46%)
Nov 05, 2020 53.92 54.13 53.92 54.13 1,721 +0.63(+1.18%)
Nov 04, 2020 52.60 53.50 52.60 53.50 630 +2.24(+4.37%)
Nov 03, 2020 50.55 51.34 50.55 51.26 2,707 +0.85(+1.68%)
Nov 02, 2020 50.27 50.86 50.01 50.42 2,409 +0.23(+0.46%)
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%)
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.