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 (%)
Jun 30, 2021 60.31 60.34 60.06 60.33 2,003 -0.47(-0.77%)
Jun 29, 2021 60.80 60.80 60.80 60.80 35 +0.21(+0.35%)
Jun 28, 2021 60.38 61.78 60.38 60.58 2,839 +0.66(+1.10%)
Jun 25, 2021 59.92 59.92 59.92 59.92 0 -0.22(-0.37%)
Jun 24, 2021 60.15 60.15 60.15 60.15 22 +0.77(+1.30%)
Jun 23, 2021 59.41 59.41 59.37 59.37 302 +0.62(+1.06%)
Jun 22, 2021 58.75 58.75 58.75 58.75 12 +0.40(+0.68%)
Jun 21, 2021 58.38 58.38 58.35 58.35 263 +0.34(+0.59%)
Jun 18, 2021 58.46 58.46 57.94 58.01 3,659 -0.35(-0.61%)
Jun 17, 2021 58.37 58.37 58.37 58.37 0 +0.50(+0.86%)
Jun 16, 2021 58.14 58.18 57.67 57.87 4,421 -0.61(-1.04%)
Jun 15, 2021 58.52 58.54 58.33 58.47 2,853 -0.89(-1.50%)
Jun 14, 2021 59.37 59.37 59.37 59.37 6 +0.04(+0.06%)
Jun 11, 2021 59.33 59.33 59.33 59.33 100 +0.52(+0.89%)
Jun 10, 2021 58.64 58.83 58.63 58.81 3,817 +0.12(+0.20%)
Jun 09, 2021 58.69 58.69 58.69 58.69 0 +0.09(+0.15%)
Jun 08, 2021 58.10 58.61 58.10 58.61 1,637 +0.68(+1.17%)
Jun 07, 2021 57.75 57.93 57.75 57.93 2,349 +0.39(+0.68%)
Jun 04, 2021 57.51 57.54 57.51 57.54 419 +0.34(+0.60%)
Jun 03, 2021 57.24 57.24 57.20 57.20 112 -1.21(-2.08%)
Jun 02, 2021 58.41 58.41 58.41 58.41 117 -0.19(-0.32%)
Jun 01, 2021 58.09 58.60 58.09 58.60 403 +0.41(+0.70%)
May 28, 2021 58.48 58.48 58.19 58.19 138 -0.27(-0.46%)
May 27, 2021 58.46 58.46 58.46 58.46 0 +0.53(+0.91%)
May 26, 2021 58.13 58.13 57.93 57.93 407 +0.65(+1.13%)
May 25, 2021 57.28 57.28 57.28 57.28 0 +0.39(+0.68%)
May 24, 2021 56.98 56.98 56.89 56.89 150 -0.14(-0.25%)
May 21, 2021 57.04 57.04 57.04 57.04 100 -0.63(-1.10%)
May 20, 2021 57.64 57.67 57.64 57.67 604 +1.41(+2.51%)
May 19, 2021 56.26 56.26 56.26 56.26 167 +0.02(+0.04%)
May 18, 2021 56.23 56.23 56.23 56.23 60 +0.36(+0.64%)
May 17, 2021 55.88 55.88 55.88 55.88 133 -0.22(-0.40%)
May 14, 2021 56.10 56.10 56.10 56.10 100 +1.65(+3.02%)
May 13, 2021 54.46 54.46 54.46 54.46 96 -0.85(-1.54%)
May 12, 2021 55.31 55.31 55.31 55.31 342 -1.41(-2.48%)
May 11, 2021 56.71 56.71 56.71 56.71 169 +0.12(+0.20%)
May 10, 2021 56.60 56.60 56.60 56.60 72 -1.74(-2.98%)
May 07, 2021 58.49 58.49 58.34 58.34 401 +0.83(+1.45%)
May 06, 2021 57.50 57.50 57.50 57.50 33 -0.48(-0.82%)
May 05, 2021 57.98 57.98 57.98 57.98 3 -1.35(-2.28%)
May 04, 2021 59.93 59.93 59.33 59.33 410 -0.71(-1.18%)
May 03, 2021 60.17 60.26 60.04 60.04 1,248 -0.75(-1.23%)
Apr 30, 2021 60.79 60.79 60.79 60.79 100 -1.08(-1.74%)
Apr 29, 2021 61.76 61.86 61.76 61.86 103 -0.78(-1.25%)
Apr 28, 2021 62.51 62.65 62.51 62.65 102 +0.05(+0.08%)
Apr 27, 2021 62.62 62.62 62.59 62.59 320 -0.29(-0.46%)
Apr 26, 2021 62.60 62.89 62.60 62.89 408 +1.51(+2.45%)
Apr 23, 2021 60.00 61.64 60.00 61.38 10,000 +0.58(+0.96%)
Apr 22, 2021 61.00 61.20 60.45 60.80 6,748 +0.28(+0.46%)
Apr 21, 2021 60.00 60.54 60.00 60.52 3,990 -0.04(-0.07%)
Apr 20, 2021 60.60 60.60 59.99 60.56 680 -0.58(-0.95%)
Apr 19, 2021 61.14 61.14 61.14 61.14 52 -1.10(-1.77%)
Apr 16, 2021 62.24 62.24 62.24 62.24 100 -0.06(-0.10%)
Apr 15, 2021 61.09 62.30 61.09 62.30 13,313 +0.10(+0.16%)
Apr 14, 2021 62.20 62.20 62.20 62.20 85 -0.72(-1.14%)
Apr 13, 2021 63.01 63.01 62.92 62.92 117 +0.51(+0.81%)
Apr 12, 2021 62.41 62.41 62.41 62.41 101 -0.75(-1.18%)
Apr 09, 2021 63.22 63.22 63.16 63.16 400 -0.49(-0.78%)
Apr 08, 2021 62.87 63.65 62.83 63.65 3,202 +1.10(+1.75%)
Apr 07, 2021 62.52 62.55 62.52 62.55 225 -0.37(-0.59%)
Apr 06, 2021 62.92 62.92 62.92 62.92 31 +0.56(+0.90%)
Apr 05, 2021 61.86 62.44 61.85 62.36 881 +0.27(+0.44%)
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.