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

Russell Large Over Small Cap ETF Direxion (NY: RWLS )

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 (%)
May 31, 2019 53.16 53.16 53.11 53.11 102 -0.59(-1.10%)
May 30, 2019 53.70 53.70 53.70 53.70 0 +0.19(+0.36%)
May 29, 2019 53.36 53.52 53.36 53.51 1,238 -0.36(-0.68%)
May 28, 2019 53.88 53.88 53.88 53.88 0 -0.45(-0.83%)
May 24, 2019 54.64 54.64 54.33 54.33 204 -0.02(-0.05%)
May 23, 2019 54.19 54.36 54.19 54.36 510 -0.55(-1.00%)
May 22, 2019 54.85 55.00 54.85 54.91 4,388 -0.00(-0.00%)
May 21, 2019 54.93 54.93 54.91 54.91 307 +0.37(+0.68%)
May 20, 2019 54.52 54.60 54.46 54.54 4,414 -0.35(-0.64%)
May 17, 2019 54.80 55.17 54.80 54.89 2,449 -0.15(-0.27%)
May 16, 2019 55.25 55.25 55.03 55.03 1,046 +0.57(+1.04%)
May 15, 2019 54.48 54.48 54.47 54.47 513 +0.36(+0.66%)
May 14, 2019 54.29 54.35 54.11 54.11 1,020 +0.39(+0.72%)
May 13, 2019 53.70 53.72 53.70 53.72 689 -1.08(-1.98%)
May 10, 2019 54.33 54.81 54.33 54.81 306 +0.20(+0.37%)
May 09, 2019 54.34 54.61 54.34 54.61 1,021 -0.16(-0.29%)
May 08, 2019 54.72 54.85 54.70 54.77 7,767 +0.03(+0.05%)
May 07, 2019 54.54 54.74 54.51 54.74 1,137 -0.84(-1.51%)
May 06, 2019 55.13 55.57 55.11 55.57 3,986 -0.40(-0.71%)
May 03, 2019 55.99 55.99 55.97 55.97 510 +0.34(+0.61%)
May 02, 2019 55.90 55.90 55.63 55.63 510 -0.32(-0.58%)
May 01, 2019 56.44 56.44 55.95 55.95 5,624 -0.34(-0.60%)
Apr 30, 2019 55.94 56.29 55.94 56.29 510 +0.15(+0.27%)
Apr 29, 2019 56.21 56.21 56.14 56.14 516 +0.07(+0.13%)
Apr 26, 2019 56.07 56.07 56.07 56.07 102 +0.03(+0.06%)
Apr 25, 2019 56.03 56.03 56.03 56.03 10 +0.16(+0.29%)
Apr 24, 2019 55.91 55.92 55.87 55.87 1,022 -0.20(-0.36%)
Apr 23, 2019 55.87 56.07 55.87 56.07 1,224 +0.34(+0.60%)
Apr 22, 2019 55.57 55.73 55.56 55.73 513 +0.16(+0.30%)
Apr 18, 2019 55.55 55.57 55.55 55.57 510 +0.13(+0.23%)
Apr 17, 2019 55.47 55.47 55.44 55.44 510 +0.08(+0.14%)
Apr 16, 2019 55.49 55.49 55.36 55.36 510 -0.06(-0.10%)
Apr 15, 2019 55.27 55.42 55.27 55.42 1,020 +0.07(+0.13%)
Apr 12, 2019 55.33 55.35 55.33 55.35 510 +0.40(+0.72%)
Apr 11, 2019 54.92 54.95 54.92 54.95 510 +0.11(+0.19%)
Apr 10, 2019 54.85 54.85 54.85 54.85 0 -0.00(-0.00%)
Apr 09, 2019 54.85 54.85 54.85 54.85 2 -0.22(-0.41%)
Apr 08, 2019 54.84 55.07 54.84 55.07 569 +0.19(+0.34%)
Apr 05, 2019 55.16 55.16 54.89 54.89 204 +0.11(+0.20%)
Apr 04, 2019 54.78 54.78 54.78 54.78 0 +0.01(+0.02%)
Apr 03, 2019 54.88 54.88 54.63 54.77 1,071 +0.05(+0.08%)
Apr 02, 2019 54.68 54.73 54.68 54.72 2,041 +0.03(+0.06%)
Apr 01, 2019 54.41 54.69 54.37 54.69 1,224 +0.72(+1.34%)
Mar 29, 2019 53.67 53.96 53.66 53.96 2,347 +0.40(+0.74%)
Mar 28, 2019 53.47 53.58 53.47 53.57 510 +0.14(+0.27%)
Mar 27, 2019 53.75 53.75 53.38 53.42 357 -0.28(-0.52%)
Mar 26, 2019 53.64 53.70 53.52 53.70 3,062 +0.32(+0.60%)
Mar 25, 2019 53.38 53.38 53.38 53.38 13 -0.24(-0.45%)
Mar 22, 2019 53.74 53.79 53.62 53.62 3,062 -0.58(-1.07%)
Mar 21, 2019 53.93 54.25 53.93 54.20 3,078 +0.52(+0.97%)
Mar 20, 2019 53.61 53.68 53.46 53.68 3,068 +0.03(+0.06%)
Mar 19, 2019 53.65 53.65 53.65 53.65 0 +0.08(+0.15%)
Mar 18, 2019 53.57 53.57 53.57 53.57 0 +0.13(+0.24%)
Mar 15, 2019 53.21 53.44 53.21 53.44 1,735 +0.26(+0.49%)
Mar 14, 2019 53.17 53.18 53.11 53.18 4,184 +0.07(+0.13%)
Mar 13, 2019 52.95 53.11 52.95 53.11 4,594 +0.47(+0.89%)
Mar 12, 2019 52.73 52.82 52.64 52.64 3,266 +0.19(+0.36%)
Mar 11, 2019 52.30 52.45 52.30 52.45 4,593 +0.68(+1.32%)
Mar 08, 2019 51.48 51.77 51.48 51.77 4,593 -0.12(-0.23%)
Mar 07, 2019 51.85 51.88 51.82 51.88 4,082 -0.42(-0.80%)
Mar 06, 2019 52.35 52.35 52.27 52.30 6,124 -0.05(-0.10%)
Mar 05, 2019 52.31 52.36 52.27 52.36 6,129 +0.13(+0.25%)
Mar 04, 2019 51.87 52.22 51.87 52.22 3,062 -0.14(-0.27%)
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.