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

Direxion Regional Banks Bear 3X (NY: WDRW )

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 (%)
Apr 30, 2019 25.54 25.75 25.54 25.63 3,406 +0.48(+1.91%)
Apr 29, 2019 26.50 26.50 24.92 25.15 4,030 -1.18(-4.50%)
Apr 26, 2019 26.28 26.33 26.28 26.33 1,300 -0.78(-2.87%)
Apr 25, 2019 27.00 27.11 27.00 27.11 968 +0.43(+1.62%)
Apr 24, 2019 27.36 27.36 26.50 26.68 1,757 -0.01(-0.06%)
Apr 23, 2019 28.97 28.97 26.69 26.69 8,264 -2.08(-7.22%)
Apr 22, 2019 28.90 28.90 28.77 28.77 625 +0.89(+3.19%)
Apr 18, 2019 27.79 28.12 27.33 27.88 2,100 +0.86(+3.18%)
Apr 17, 2019 26.96 27.02 26.93 27.02 1,388 +0.08(+0.28%)
Apr 16, 2019 28.76 28.76 26.94 26.94 1,364 -1.65(-5.78%)
Apr 15, 2019 27.60 28.60 27.60 28.60 1,357 +1.50(+5.52%)
Apr 12, 2019 27.30 28.50 26.93 27.10 7,100 -1.89(-6.52%)
Apr 11, 2019 28.18 29.31 28.18 28.99 5,189 -0.37(-1.26%)
Apr 10, 2019 30.79 30.90 29.34 29.36 10,755 -1.09(-3.58%)
Apr 09, 2019 29.11 30.49 29.11 30.45 23,149 +1.70(+5.91%)
Apr 08, 2019 29.10 29.10 28.75 28.75 10,095 -0.02(-0.07%)
Apr 05, 2019 28.90 28.95 28.66 28.77 2,500 -0.36(-1.24%)
Apr 04, 2019 29.92 29.92 29.00 29.13 4,010 -1.17(-3.87%)
Apr 03, 2019 29.20 30.35 29.16 30.30 6,755 -0.08(-0.25%)
Apr 02, 2019 30.36 30.58 30.32 30.38 2,465 -0.10(-0.32%)
Apr 01, 2019 32.00 32.00 30.47 30.48 59,021 -3.03(-9.03%)
Mar 29, 2019 32.68 33.51 32.40 33.51 4,100 +0.23(+0.71%)
Mar 28, 2019 34.00 35.00 33.27 33.27 6,058 -1.32(-3.82%)
Mar 27, 2019 34.58 35.75 34.06 34.59 10,623 -0.17(-0.49%)
Mar 26, 2019 36.57 36.57 34.76 34.76 17,129 -2.68(-7.15%)
Mar 25, 2019 38.00 38.57 36.50 37.44 85,085 -0.28(-0.75%)
Mar 22, 2019 33.42 38.44 33.42 37.72 12,700 +4.31(+12.89%)
Mar 21, 2019 33.08 33.80 32.00 33.42 9,942 +1.31(+4.07%)
Mar 20, 2019 29.48 32.15 29.45 32.11 9,022 +3.03(+10.41%)
Mar 19, 2019 27.31 29.08 27.31 29.08 3,123 +1.90(+6.98%)
Mar 18, 2019 27.72 27.72 27.18 27.18 577 -1.26(-4.44%)
Mar 15, 2019 28.38 28.59 28.37 28.45 1,500 +0.12(+0.44%)
Mar 14, 2019 28.41 28.63 28.14 28.32 1,845 -0.22(-0.77%)
Mar 13, 2019 28.45 28.54 28.44 28.54 757 -0.68(-2.34%)
Mar 12, 2019 29.04 29.63 28.84 29.23 4,623 +0.10(+0.33%)
Mar 11, 2019 29.58 29.58 28.67 29.13 5,881 -0.60(-2.02%)
Mar 08, 2019 29.96 30.64 29.73 29.73 6,100 -0.13(-0.43%)
Mar 07, 2019 29.42 30.10 28.76 29.86 5,381 +1.49(+5.25%)
Mar 06, 2019 26.55 28.42 26.55 28.37 5,371 +1.95(+7.36%)
Mar 05, 2019 27.24 27.24 26.31 26.42 1,188 +0.06(+0.24%)
Mar 04, 2019 25.88 26.36 25.88 26.36 1,823 +0.45(+1.74%)
Mar 01, 2019 25.70 26.54 25.66 25.91 600 -0.27(-1.03%)
Feb 28, 2019 26.59 26.59 26.01 26.18 3,256 +0.20(+0.76%)
Feb 27, 2019 26.24 26.24 25.98 25.98 550 -0.74(-2.76%)
Feb 26, 2019 26.37 26.72 25.99 26.72 9,064 +0.82(+3.15%)
Feb 25, 2019 25.00 25.98 25.00 25.90 4,165 +0.23(+0.90%)
Feb 22, 2019 25.95 26.12 25.67 25.67 2,000 -0.30(-1.15%)
Feb 21, 2019 25.73 26.10 25.73 25.97 1,681 +0.54(+2.13%)
Feb 20, 2019 26.30 26.63 25.43 25.43 2,959 -0.73(-2.81%)
Feb 19, 2019 27.43 27.68 26.16 26.16 12,352 -0.97(-3.57%)
Feb 15, 2019 27.43 27.59 26.91 27.13 17,700 -1.66(-5.77%)
Feb 14, 2019 28.94 29.42 28.59 28.79 7,523 +0.73(+2.61%)
Feb 13, 2019 27.89 28.52 27.84 28.06 6,615 -0.20(-0.71%)
Feb 12, 2019 28.39 28.39 27.82 28.26 19,396 -1.01(-3.45%)
Feb 11, 2019 29.96 29.96 29.27 29.27 1,881 -0.93(-3.09%)
Feb 08, 2019 29.63 30.61 29.63 30.20 17,100 +1.00(+3.42%)
Feb 07, 2019 28.79 29.93 28.38 29.20 4,772 -1.29(-4.23%)
Feb 06, 2019 30.69 30.69 30.49 30.49 322 -0.11(-0.36%)
Feb 05, 2019 31.14 31.14 30.41 30.60 909 +0.26(+0.84%)
Feb 04, 2019 31.51 31.51 30.35 30.35 525 -0.85(-2.73%)
Feb 01, 2019 31.36 31.63 31.11 31.20 9,900 -1.09(-3.38%)
Jan 31, 2019 31.12 33.20 31.12 32.29 5,175 +1.29(+4.15%)
Jan 30, 2019 30.90 31.00 30.39 31.00 3,839 +0.37(+1.22%)
Jan 29, 2019 30.20 30.63 30.20 30.63 3,982 +0.13(+0.43%)
Jan 28, 2019 30.74 30.80 30.50 30.50 1,825 -0.66(-2.13%)
Jan 25, 2019 31.57 31.66 30.90 31.16 4,600 -1.19(-3.69%)
Jan 24, 2019 32.25 32.35 32.18 32.35 664 -0.22(-0.68%)
Jan 23, 2019 32.00 32.99 32.00 32.58 2,764 -0.08(-0.23%)
Jan 22, 2019 32.13 32.65 32.13 32.65 2,086 +0.90(+2.84%)
Jan 18, 2019 32.00 32.00 31.71 31.75 1,500 -2.15(-6.33%)
Jan 17, 2019 34.64 34.64 33.90 33.90 1,302 -0.37(-1.07%)
Jan 16, 2019 35.42 35.91 34.01 34.26 7,648 -2.99(-8.04%)
Jan 15, 2019 38.77 38.89 37.20 37.26 5,642 -0.74(-1.96%)
Jan 14, 2019 38.50 38.50 37.51 38.00 7,144 -0.41(-1.07%)
Jan 11, 2019 39.79 39.79 38.41 38.41 900 -0.43(-1.12%)
Jan 10, 2019 39.04 39.99 38.40 38.84 1,622 +0.57(+1.50%)
Jan 09, 2019 38.48 39.30 38.27 38.27 2,818 -0.92(-2.35%)
Jan 08, 2019 40.36 40.36 39.19 39.19 2,751 -1.07(-2.66%)
Jan 07, 2019 41.94 42.00 39.33 40.26 9,101 -0.82(-2.00%)
Jan 04, 2019 40.82 42.13 40.82 41.08 5,700 -4.09(-9.05%)
Jan 03, 2019 44.48 45.30 43.62 45.17 3,833 +0.21(+0.47%)
Jan 02, 2019 47.33 47.33 44.85 44.96 5,748 -2.71(-5.68%)
Dec 31, 2018 46.14 49.46 45.95 47.67 3,200 -0.04(-0.08%)
Dec 28, 2018 48.38 48.95 46.90 47.71 12,600 -2.02(-4.07%)
Dec 27, 2018 51.52 53.10 49.01 49.73 13,077 +1.38(+2.86%)
Dec 26, 2018 56.36 57.90 48.35 48.35 20,257 -8.01(-14.21%)
Dec 24, 2018 55.82 57.58 53.95 56.36 15,300 +2.92(+5.46%)
Dec 21, 2018 51.29 53.66 48.88 53.44 21,500 +2.34(+4.58%)
Dec 20, 2018 52.73 57.33 50.49 51.10 19,752 -0.10(-0.19%)
Dec 19, 2018 49.00 51.78 45.85 51.20 14,328 +4.27(+9.09%)
Dec 18, 2018 45.36 47.80 43.38 46.93 10,986 +2.04(+4.54%)
Dec 17, 2018 44.18 45.26 42.57 44.89 7,293 +0.90(+2.05%)
Dec 14, 2018 42.13 44.00 41.46 43.99 2,900 +2.21(+5.30%)
Dec 13, 2018 37.41 41.78 37.41 41.78 1,333 +3.22(+8.35%)
Dec 12, 2018 39.43 39.43 38.23 38.56 1,438 -1.61(-4.01%)
Dec 11, 2018 37.40 40.17 37.39 40.17 4,561 +1.32(+3.39%)
Dec 10, 2018 37.93 39.94 37.93 38.85 2,305 +2.13(+5.81%)
Dec 07, 2018 35.50 37.30 34.36 36.72 5,500 -0.43(-1.16%)
Dec 06, 2018 37.50 37.50 36.29 37.15 5,229 +2.35(+6.76%)
Dec 04, 2018 32.32 35.13 32.32 34.80 8,200 +4.93(+16.51%)
Dec 03, 2018 28.15 30.23 28.15 29.87 2,196 -0.08(-0.27%)
Nov 30, 2018 30.01 30.02 29.91 29.95 17,800 -1.57(-4.97%)
Nov 29, 2018 31.52 31.52 31.52 31.52 128 +0.00(+0.00%)
Nov 28, 2018 31.52 31.52 31.52 31.52 59 +0.00(+0.00%)
Nov 27, 2018 30.38 31.52 30.38 31.52 442 +0.52(+1.67%)
Nov 26, 2018 33.53 33.53 31.00 31.00 1,162 -1.50(-4.62%)
Nov 23, 2018 32.51 32.51 32.50 32.50 500 +1.13(+3.59%)
Nov 21, 2018 31.37 31.37 31.37 0 -1.78(-5.36%)
Nov 20, 2018 32.18 33.15 31.58 33.15 16,740 +1.69(+5.37%)
Nov 19, 2018 30.73 31.71 30.73 31.46 824 +0.53(+1.71%)
Nov 16, 2018 31.74 31.79 30.93 30.93 5,400 -0.15(-0.48%)
Nov 15, 2018 32.83 32.83 31.08 31.08 18,873 -1.74(-5.30%)
Nov 14, 2018 30.64 33.68 30.64 32.82 8,480 +2.03(+6.59%)
Nov 13, 2018 32.65 32.65 30.11 30.79 1,182 -0.84(-2.67%)
Nov 12, 2018 30.79 31.66 30.79 31.64 15,896 +0.98(+3.18%)
Nov 09, 2018 29.75 30.66 29.75 30.66 600 +0.26(+0.86%)
Nov 08, 2018 30.00 30.40 29.60 30.40 3,940 -0.50(-1.62%)
Nov 07, 2018 31.55 32.24 30.36 30.90 2,094 -0.98(-3.07%)
Nov 06, 2018 32.11 32.11 31.88 31.88 405 +0.14(+0.44%)
Nov 05, 2018 31.71 32.06 31.40 31.74 4,811 -0.13(-0.41%)
Nov 02, 2018 31.44 32.66 31.27 31.87 5,100 -1.03(-3.14%)
Nov 01, 2018 31.31 32.90 31.31 32.90 2,558 +0.48(+1.49%)
Oct 31, 2018 34.27 34.27 32.10 32.42 2,010 -1.84(-5.37%)
Oct 30, 2018 34.38 35.48 34.19 34.26 2,499 -0.88(-2.50%)
Oct 29, 2018 36.99 36.99 33.53 35.14 9,194 -1.91(-5.16%)
Oct 26, 2018 38.08 38.27 36.48 37.05 7,800 +0.03(+0.09%)
Oct 25, 2018 39.85 39.85 36.11 37.02 6,244 -2.78(-6.99%)
Oct 24, 2018 36.70 39.80 36.70 39.80 9,228 +4.52(+12.81%)
Oct 23, 2018 36.50 37.11 35.24 35.28 9,307 +0.04(+0.12%)
Oct 22, 2018 33.92 35.50 32.21 35.24 6,677 +2.90(+8.97%)
Oct 19, 2018 30.51 32.64 30.51 32.34 1,900 +2.57(+8.62%)
Oct 18, 2018 29.23 29.90 29.23 29.77 1,736 +0.11(+0.38%)
Oct 17, 2018 30.76 30.95 28.92 29.66 1,730 -0.44(-1.46%)
Oct 16, 2018 31.00 31.00 30.10 30.10 2,461 +0.17(+0.57%)
Oct 15, 2018 30.65 30.65 29.76 29.93 1,735 -0.34(-1.12%)
Oct 12, 2018 31.90 32.55 27.68 30.27 2,100 +3.97(+15.10%)
Oct 11, 2018 26.62 26.78 26.30 26.30 1,229 +1.54(+6.22%)
Oct 10, 2018 24.90 24.90 24.76 24.76 2,161 -0.45(-1.79%)
Oct 09, 2018 25.04 25.21 25.04 25.21 2,226 +0.37(+1.49%)
Oct 08, 2018 25.43 25.43 24.84 24.84 688 -0.55(-2.18%)
Oct 05, 2018 24.52 25.45 24.52 25.39 3,200 +0.70(+2.84%)
Oct 04, 2018 23.84 25.05 23.84 24.69 4,237 -0.25(-1.02%)
Oct 03, 2018 24.68 24.95 24.55 24.95 3,105 -1.87(-6.98%)
Oct 02, 2018 27.00 27.00 26.82 26.82 258 +0.14(+0.54%)
Oct 01, 2018 25.58 26.68 25.34 26.68 3,400 +0.93(+3.60%)
Sep 28, 2018 26.05 26.05 25.75 25.75 2,000 +0.07(+0.25%)
Sep 27, 2018 24.41 25.68 24.41 25.68 1,162 +0.60(+2.41%)
Sep 26, 2018 23.64 25.08 23.64 25.08 3,019 +1.58(+6.72%)
Sep 25, 2018 23.50 23.50 23.50 23.50 265 +0.56(+2.44%)
Sep 24, 2018 22.94 22.94 22.94 22.94 1,562 +0.47(+2.09%)
Sep 21, 2018 22.14 22.47 22.14 22.47 800 +0.24(+1.08%)
Sep 20, 2018 22.31 22.48 22.21 22.23 4,082 -1.43(-6.04%)
Sep 19, 2018 23.66 23.66 23.66 23.66 1,231 +0.28(+1.20%)
Sep 18, 2018 23.38 23.38 23.38 0 +0.00(+0.00%)
Sep 17, 2018 23.38 23.38 23.38 23.38 2 -0.00(-0.00%)
Sep 14, 2018 23.34 23.38 23.34 23.38 300 +0.88(+3.91%)
Sep 13, 2018 22.50 22.50 22.50 0 +0.00(+0.00%)
Sep 12, 2018 22.50 22.50 22.50 22.50 1,332 +0.00(+0.00%)
Sep 11, 2018 22.50 22.50 22.50 0 +0.00(+0.00%)
Sep 10, 2018 22.50 22.50 22.50 22.50 78 +0.00(+0.00%)
Sep 07, 2018 22.50 22.50 22.50 22.50 100 +0.00(+0.00%)
Sep 06, 2018 22.50 22.50 22.50 0 +0.00(+0.00%)
Sep 05, 2018 22.50 22.50 22.50 0 +0.00(+0.00%)
Sep 04, 2018 22.50 22.50 22.50 22.50 472 +0.00(+0.00%)
Aug 31, 2018 22.50 22.50 22.50 0 +0.13(+0.57%)
Aug 30, 2018 22.30 22.40 22.30 22.37 978 +0.28(+1.26%)
Aug 29, 2018 22.16 22.16 22.09 22.09 550 +0.46(+2.15%)
Aug 28, 2018 21.63 21.63 21.63 21.63 40 +0.00(+0.00%)
Aug 27, 2018 21.17 21.63 21.17 21.63 560 -0.03(-0.14%)
Aug 24, 2018 21.61 21.66 21.61 21.66 800 +0.68(+3.22%)
Aug 23, 2018 20.98 20.98 20.98 20.98 100 +0.00(+0.00%)
Aug 22, 2018 21.10 21.10 20.98 20.98 534 -0.79(-3.63%)
Aug 21, 2018 21.77 21.77 21.77 21.77 103 +0.00(+0.00%)
Aug 20, 2018 21.77 21.77 21.77 21.77 245 +0.12(+0.57%)
Aug 17, 2018 22.06 22.06 21.65 21.65 200 +0.13(+0.60%)
Aug 16, 2018 21.52 21.52 21.52 21.52 133 -1.33(-5.80%)
Aug 15, 2018 22.52 22.85 22.48 22.85 1,592 +0.83(+3.75%)
Aug 14, 2018 22.02 22.02 22.02 22.02 314 -0.46(-2.05%)
Aug 13, 2018 22.48 22.48 22.48 22.48 125 +0.10(+0.45%)
Aug 10, 2018 22.38 22.38 22.38 22.38 100 +0.00(+0.01%)
Aug 09, 2018 22.38 22.38 22.38 22.38 41 +0.00(+0.00%)
Aug 08, 2018 22.32 22.38 22.32 22.38 564 -0.37(-1.65%)
Aug 07, 2018 22.73 22.75 22.73 22.75 556 -0.31(-1.36%)
Aug 06, 2018 23.07 23.07 23.07 23.07 586 +0.13(+0.56%)
Aug 03, 2018 22.94 22.94 22.94 22.94 300 +0.56(+2.50%)
Aug 02, 2018 22.84 22.84 22.38 22.38 564 -1.59(-6.63%)
Aug 01, 2018 23.97 23.97 23.97 23.97 7 +0.00(+0.00%)
Jul 31, 2018 24.14 24.14 23.97 23.97 627 +0.75(+3.23%)
Jul 30, 2018 23.32 23.32 23.22 23.22 320 -0.15(-0.64%)
Jul 27, 2018 22.49 23.37 22.49 23.37 500 +0.59(+2.60%)
Jul 26, 2018 22.78 22.78 22.78 22.78 106 -0.49(-2.12%)
Jul 25, 2018 23.46 23.46 23.27 23.27 1,121 +0.73(+3.24%)
Jul 24, 2018 22.54 22.54 22.54 22.54 358 -0.49(-2.12%)
Jul 19, 2018 23.03 23.03 23.03 4 +0.20(+0.87%)
Jul 18, 2018 23.32 23.32 22.83 22.83 630 -0.65(-2.77%)
Jul 17, 2018 23.47 23.64 23.39 23.48 764 -0.45(-1.88%)
Jul 16, 2018 26.00 26.00 23.93 23.93 868 -0.63(-2.56%)
Jul 13, 2018 23.87 24.58 23.87 24.56 1,898 +0.61(+2.54%)
Jul 12, 2018 23.98 23.98 23.81 23.95 828 +1.06(+4.64%)
Jul 11, 2018 22.81 22.97 22.81 22.89 1,990 +0.17(+0.74%)
Jul 10, 2018 22.80 22.80 22.72 22.72 813 -1.27(-5.29%)
Jul 05, 2018 23.99 23.99 23.99 66 +0.07(+0.29%)
Jul 02, 2018 23.92 23.92 23.92 0 -0.53(-2.16%)
Jun 29, 2018 24.45 24.45 851 +0.80(+3.38%)
Jun 28, 2018 24.24 24.24 23.65 23.65 753 -0.11(-0.46%)
Jun 27, 2018 22.97 23.84 22.97 23.76 1,972 +0.73(+3.16%)
Jun 26, 2018 23.03 23.03 23.03 23.03 212 +1.03(+4.69%)
Jun 25, 2018 22.00 22.00 22.00 22.00 579 +0.49(+2.29%)
Jun 22, 2018 21.11 21.51 21.11 21.51 808 +0.78(+3.77%)
Jun 21, 2018 21.03 21.03 20.73 20.73 437 -1.47(-6.64%)
Jun 18, 2018 22.20 22.20 22.20 19 +0.24(+1.11%)
Jun 15, 2018 21.50 21.50 21.96 299 +0.46(+2.13%)
Jun 14, 2018 20.48 21.93 20.48 21.50 2,897 +0.39(+1.84%)
Jun 12, 2018 21.11 21.11 21.11 138 +0.89(+4.40%)
Jun 11, 2018 20.22 20.22 20.22 20.22 320 +0.36(+1.81%)
Jun 08, 2018 19.99 19.99 19.86 19.86 716 -0.34(-1.68%)
Jun 07, 2018 19.69 20.20 19.69 20.20 2,362 +0.07(+0.35%)
Jun 06, 2018 20.13 20.13 1,139 -1.24(-5.80%)
Jun 05, 2018 21.19 21.37 20.99 21.37 1,739 +0.30(+1.43%)
Jun 04, 2018 20.85 21.50 20.85 21.07 991 -0.41(-1.92%)
Jun 01, 2018 21.56 21.74 21.32 21.48 2,591 -0.67(-3.04%)
May 31, 2018 22.32 22.32 21.91 22.15 2,298 +0.16(+0.71%)
May 30, 2018 22.09 22.09 21.76 22.00 990 -1.04(-4.50%)
May 29, 2018 22.32 23.12 22.32 23.04 1,839 +1.44(+6.65%)
May 25, 2018 21.60 21.60 21.60 0 -0.16(-0.72%)
May 24, 2018 21.76 22.09 21.75 21.75 2,129 +0.61(+2.91%)
May 23, 2018 20.92 21.15 20.92 21.14 1,749 +0.57(+2.77%)
May 22, 2018 20.56 20.57 20.16 20.57 895 -0.48(-2.29%)
May 21, 2018 21.13 21.13 21.05 21.05 611 -0.73(-3.34%)
May 18, 2018 21.70 21.78 21.70 21.78 275 -0.21(-0.96%)
May 16, 2018 21.99 21.99 21.99 4 +0.44(+2.04%)
May 15, 2018 22.05 22.09 21.55 21.55 558 -0.65(-2.95%)
May 14, 2018 22.12 22.20 22.09 22.20 1,849 +0.19(+0.84%)
May 11, 2018 22.02 22.02 22.02 22.02 241 +0.11(+0.51%)
May 10, 2018 22.44 22.44 21.91 21.91 2,410 -0.09(-0.42%)
May 09, 2018 22.00 22.00 22.00 22.00 341 -0.87(-3.80%)
May 08, 2018 22.75 22.87 22.75 22.87 322 -0.23(-1.01%)
May 07, 2018 23.10 23.10 23.10 23.10 155 -1.35(-5.51%)
May 04, 2018 25.20 25.20 24.45 24.45 601 +0.02(+0.08%)
May 03, 2018 24.85 24.85 24.43 24.43 781 -0.24(-0.97%)
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.