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

Emerging Over Developed Markets ETF Direxion (NY: RWED )

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 (%)
Mar 29, 2019 50.52 50.75 50.52 50.61 2,486 +0.66(+1.31%)
Mar 28, 2019 49.65 50.07 49.65 49.95 776 +0.53(+1.08%)
Mar 27, 2019 49.65 49.65 49.42 49.42 493 -0.76(-1.52%)
Mar 26, 2019 50.12 50.19 49.97 50.19 3,231 +0.05(+0.10%)
Mar 25, 2019 50.14 50.14 50.14 50.14 0 +0.13(+0.25%)
Mar 22, 2019 50.43 50.43 49.98 50.01 3,418 -1.69(-3.27%)
Mar 21, 2019 51.33 51.70 51.33 51.70 3,173 +0.09(+0.17%)
Mar 20, 2019 51.17 51.61 51.09 51.61 3,426 +0.15(+0.29%)
Mar 19, 2019 51.46 51.46 51.46 51.46 0 -0.07(-0.13%)
Mar 18, 2019 51.53 51.53 51.34 51.53 1,243 +0.69(+1.35%)
Mar 15, 2019 50.81 50.84 50.81 50.84 1,553 +0.76(+1.51%)
Mar 14, 2019 49.88 50.09 49.88 50.09 3,688 -0.23(-0.45%)
Mar 13, 2019 50.39 50.44 50.28 50.31 6,961 -0.24(-0.48%)
Mar 12, 2019 50.63 50.67 50.56 50.56 3,107 +0.40(+0.79%)
Mar 11, 2019 50.09 50.16 50.09 50.16 4,661 +1.17(+2.39%)
Mar 08, 2019 48.97 49.04 48.70 48.99 4,765 -0.42(-0.86%)
Mar 07, 2019 49.44 49.44 49.41 49.41 3,107 -1.07(-2.13%)
Mar 06, 2019 50.61 50.61 50.49 50.49 6,215 -0.31(-0.61%)
Mar 05, 2019 50.79 50.80 50.73 50.80 6,250 +0.71(+1.41%)
Mar 04, 2019 50.06 50.09 49.78 50.09 3,988 +0.28(+0.56%)
Mar 01, 2019 49.81 49.81 49.81 49.81 103 -0.15(-0.31%)
Feb 28, 2019 50.11 50.11 49.95 49.96 4,661 -0.88(-1.73%)
Feb 27, 2019 50.97 50.98 50.84 50.84 1,139 -0.59(-1.15%)
Feb 26, 2019 51.40 51.50 51.40 51.43 3,107 -0.30(-0.58%)
Feb 25, 2019 51.69 51.83 51.67 51.73 6,575 +0.73(+1.44%)
Feb 22, 2019 50.88 51.09 50.88 51.00 6,837 +0.73(+1.46%)
Feb 21, 2019 50.18 50.27 50.10 50.27 3,418 -0.13(-0.27%)
Feb 20, 2019 50.25 50.69 50.25 50.40 7,181 +0.44(+0.87%)
Feb 19, 2019 49.86 50.14 49.86 49.96 6,863 +0.38(+0.76%)
Feb 15, 2019 49.66 49.69 49.51 49.59 9,427 -0.55(-1.10%)
Feb 14, 2019 49.76 50.18 49.56 50.14 8,097 +0.27(+0.54%)
Feb 13, 2019 49.94 49.94 49.77 49.87 9,609 -0.62(-1.22%)
Feb 12, 2019 50.62 50.62 50.48 50.48 3,109 +0.30(+0.60%)
Feb 11, 2019 50.24 50.26 50.12 50.18 6,217 -0.15(-0.30%)
Feb 08, 2019 50.26 50.33 50.26 50.33 6,319 -0.35(-0.69%)
Feb 07, 2019 50.65 50.68 50.22 50.68 390 -0.39(-0.77%)
Feb 06, 2019 51.35 51.35 50.99 51.08 9,802 -0.84(-1.62%)
Feb 05, 2019 51.99 52.01 51.91 51.91 10,483 +0.74(+1.45%)
Feb 04, 2019 51.12 51.31 51.12 51.17 7,153 +0.08(+0.15%)
Feb 01, 2019 51.26 51.26 50.99 51.09 621 -0.62(-1.19%)
Jan 31, 2019 51.39 51.71 51.39 51.71 10,130 +0.70(+1.36%)
Jan 30, 2019 50.02 51.04 50.02 51.02 6,745 +1.32(+2.66%)
Jan 29, 2019 49.75 49.75 49.62 49.69 10,980 +0.04(+0.08%)
Jan 28, 2019 50.20 50.20 49.53 49.66 7,053 -0.59(-1.17%)
Jan 25, 2019 50.39 50.40 50.16 50.24 11,291 +0.59(+1.20%)
Jan 24, 2019 49.48 49.75 49.48 49.65 9,323 +0.67(+1.36%)
Jan 23, 2019 48.98 48.98 48.55 48.98 10,359 +0.64(+1.32%)
Jan 22, 2019 48.56 48.56 48.10 48.34 6,655 -0.95(-1.92%)
Jan 18, 2019 49.51 49.52 49.23 49.29 9,323 +0.13(+0.26%)
Jan 17, 2019 48.59 49.43 48.59 49.16 8,650 +0.08(+0.17%)
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.