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 (%)
Jun 28, 2019 50.12 50.12 50.11 50.12 513 -0.33(-0.65%)
Jun 27, 2019 50.37 50.45 50.37 50.45 513 +0.32(+0.63%)
Jun 26, 2019 50.17 50.17 50.13 50.13 1,027 +0.75(+1.52%)
Jun 25, 2019 49.38 49.38 49.38 49.38 0 -0.57(-1.14%)
Jun 24, 2019 49.95 49.95 49.95 49.95 0 -0.10(-0.20%)
Jun 21, 2019 50.05 50.05 50.05 50.05 103 -0.24(-0.49%)
Jun 20, 2019 50.15 50.30 50.15 50.30 1,036 +0.87(+1.75%)
Jun 19, 2019 48.99 49.53 48.99 49.43 735 +0.44(+0.91%)
Jun 18, 2019 48.85 48.99 48.85 48.99 1,035 +1.41(+2.96%)
Jun 17, 2019 47.80 47.80 47.58 47.58 517 +0.17(+0.35%)
Jun 14, 2019 47.61 47.61 47.41 47.41 517 -0.56(-1.16%)
Jun 13, 2019 48.32 48.32 47.97 47.97 517 -0.18(-0.37%)
Jun 12, 2019 48.05 48.15 48.05 48.15 517 -0.61(-1.25%)
Jun 11, 2019 48.76 48.76 48.76 48.76 0 +0.60(+1.25%)
Jun 10, 2019 48.16 48.16 48.16 48.16 0 +0.69(+1.45%)
Jun 07, 2019 47.47 47.47 47.47 47.47 0 +0.32(+0.69%)
Jun 06, 2019 47.14 47.14 47.14 47.14 0 -0.04(-0.09%)
Jun 05, 2019 47.19 47.19 47.19 47.19 0 -0.54(-1.14%)
Jun 04, 2019 47.73 47.73 47.73 47.73 0 -0.13(-0.27%)
Jun 03, 2019 47.86 47.86 47.86 47.86 1 +0.44(+0.93%)
May 31, 2019 47.42 47.42 47.42 47.42 0 +0.53(+1.13%)
May 30, 2019 46.81 46.89 46.81 46.89 414 +0.33(+0.70%)
May 29, 2019 46.40 46.56 46.40 46.56 1,035 +0.63(+1.37%)
May 28, 2019 45.93 45.93 45.93 45.93 517 +0.40(+0.88%)
May 24, 2019 45.53 45.53 45.53 45.53 103 -0.29(-0.63%)
May 23, 2019 45.82 45.82 45.82 45.82 414 -0.60(-1.28%)
May 22, 2019 46.45 46.45 46.42 46.42 517 -0.13(-0.28%)
May 21, 2019 46.50 46.55 46.50 46.55 140 +0.66(+1.43%)
May 20, 2019 45.93 45.93 45.89 45.89 218 -0.15(-0.33%)
May 17, 2019 46.15 46.24 46.02 46.05 1,553 -1.11(-2.36%)
May 16, 2019 47.70 47.70 47.16 47.16 517 -0.46(-0.96%)
May 15, 2019 47.64 47.65 47.61 47.61 624 -0.00(-0.00%)
May 14, 2019 47.56 47.72 47.56 47.62 1,109 +0.77(+1.65%)
May 13, 2019 46.84 46.84 46.84 46.84 580 -1.82(-3.74%)
May 10, 2019 48.66 48.66 48.66 48.66 0 +0.16(+0.32%)
May 09, 2019 47.93 48.62 47.93 48.51 621 -1.04(-2.09%)
May 08, 2019 49.55 49.55 49.55 49.55 0 -0.10(-0.20%)
May 07, 2019 49.45 49.64 49.44 49.64 1,087 -1.01(-1.99%)
May 06, 2019 50.50 50.65 50.50 50.65 517 -1.34(-2.58%)
May 03, 2019 52.03 52.03 51.96 52.00 1,553 +0.65(+1.27%)
May 02, 2019 51.37 51.37 51.34 51.34 526 +0.23(+0.46%)
May 01, 2019 51.87 51.87 51.11 51.11 621 -0.46(-0.89%)
Apr 30, 2019 51.45 51.57 51.45 51.57 517 -0.07(-0.14%)
Apr 29, 2019 51.64 51.64 51.64 51.64 517 +0.06(+0.12%)
Apr 26, 2019 51.58 51.58 51.58 51.58 103 +0.12(+0.24%)
Apr 25, 2019 51.31 51.46 51.31 51.46 213 -0.07(-0.14%)
Apr 24, 2019 51.48 51.53 51.40 51.53 1,140 -0.88(-1.68%)
Apr 23, 2019 52.36 52.45 52.36 52.40 1,035 +0.09(+0.18%)
Apr 22, 2019 52.02 52.31 52.02 52.31 519 -0.42(-0.80%)
Apr 18, 2019 52.74 52.74 52.73 52.73 517 -0.04(-0.07%)
Apr 17, 2019 52.92 52.92 52.77 52.77 517 +0.16(+0.30%)
Apr 16, 2019 52.42 52.61 52.42 52.61 1,562 +0.48(+0.92%)
Apr 15, 2019 52.02 52.14 52.02 52.14 1,035 -0.27(-0.52%)
Apr 12, 2019 52.68 52.68 52.41 52.41 517 +0.32(+0.62%)
Apr 11, 2019 52.15 52.15 52.09 52.09 828 -0.81(-1.53%)
Apr 10, 2019 52.90 52.90 52.90 52.90 0 +0.28(+0.53%)
Apr 09, 2019 52.61 52.62 52.58 52.62 415 +0.10(+0.18%)
Apr 08, 2019 52.52 52.56 52.52 52.52 269 -0.05(-0.10%)
Apr 05, 2019 52.30 52.57 52.30 52.57 1,035 +0.53(+1.01%)
Apr 04, 2019 52.05 52.05 52.05 52.05 73 +0.42(+0.81%)
Apr 03, 2019 52.03 52.03 51.52 51.63 1,087 +0.40(+0.78%)
Apr 02, 2019 51.51 51.51 51.23 51.23 2,071 -0.33(-0.64%)
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.