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 (%)
Feb 26, 2021 65.25 65.25 65.25 65.25 700 +0.44(+0.67%)
Feb 25, 2021 65.08 65.08 64.81 64.81 1,263 -2.24(-3.34%)
Feb 24, 2021 66.86 67.21 66.85 67.05 1,200 -0.03(-0.04%)
Feb 23, 2021 65.29 67.07 64.29 67.07 1,057 +0.11(+0.17%)
Feb 22, 2021 66.96 66.96 66.96 66.96 120 -2.43(-3.50%)
Feb 19, 2021 69.39 69.39 69.39 69.39 100 +0.66(+0.97%)
Feb 18, 2021 68.79 68.97 68.73 68.73 1,522 -0.59(-0.86%)
Feb 17, 2021 69.49 69.49 68.47 69.32 5,170 -1.23(-1.74%)
Feb 16, 2021 71.18 71.18 70.55 70.55 863 -0.17(-0.24%)
Feb 12, 2021 70.72 70.72 70.72 70.72 100 +1.13(+1.63%)
Feb 11, 2021 69.66 69.66 69.57 69.58 507 +0.72(+1.04%)
Feb 10, 2021 69.14 69.18 68.16 68.87 3,928 +0.91(+1.34%)
Feb 09, 2021 66.40 68.05 66.40 67.95 9,227 +0.75(+1.12%)
Feb 08, 2021 66.84 67.20 66.84 67.20 639 +0.48(+0.72%)
Feb 05, 2021 66.71 66.71 66.71 66.71 100 +0.93(+1.41%)
Feb 04, 2021 65.79 65.79 65.79 65.79 1,529 +0.58(+0.88%)
Feb 03, 2021 65.22 65.28 65.21 65.21 228 +0.30(+0.46%)
Feb 02, 2021 64.90 64.92 64.90 64.92 411 +0.73(+1.13%)
Feb 01, 2021 64.21 64.21 64.15 64.19 1,659 +1.36(+2.16%)
Jan 29, 2021 63.09 63.44 62.50 62.83 1,400 -1.03(-1.61%)
Jan 28, 2021 63.96 64.89 63.41 63.86 6,382 -0.74(-1.15%)
Jan 27, 2021 63.37 65.80 63.33 64.60 5,265 -0.18(-0.28%)
Jan 26, 2021 64.60 64.78 64.60 64.78 1,757 +0.09(+0.14%)
Jan 25, 2021 65.60 65.60 64.35 64.69 2,488 +0.70(+1.10%)
Jan 22, 2021 63.70 63.99 63.70 63.99 200 +0.24(+0.37%)
Jan 21, 2021 63.76 63.76 63.76 63.76 46 +0.76(+1.21%)
Jan 20, 2021 62.91 63.05 62.91 62.99 572 +1.37(+2.22%)
Jan 19, 2021 61.43 61.63 61.23 61.63 3,513 +1.03(+1.71%)
Jan 15, 2021 60.73 60.82 60.59 60.59 700 -0.21(-0.35%)
Jan 14, 2021 60.99 61.06 60.80 60.80 1,064 +0.08(+0.14%)
Jan 13, 2021 61.12 61.12 60.72 60.72 571 -0.04(-0.06%)
Jan 12, 2021 60.60 60.76 60.59 60.76 846 +0.34(+0.55%)
Jan 11, 2021 60.56 60.74 60.42 60.42 1,022 -0.55(-0.90%)
Jan 08, 2021 60.84 61.03 60.70 60.97 11,200 +0.84(+1.40%)
Jan 07, 2021 60.00 60.13 60.00 60.13 2,128 +1.28(+2.17%)
Jan 06, 2021 58.72 58.85 58.72 58.85 167 -0.78(-1.31%)
Jan 05, 2021 59.43 59.63 59.43 59.63 985 +0.77(+1.31%)
Jan 04, 2021 59.57 59.63 58.30 58.86 1,671 -0.86(-1.44%)
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%)
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.