CWEB - Direxion Dly CSI CHN Itnet Bull 2X Shrs

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201824.8525.7624.6025.7525.7560,900
Oct 15, 201824.5125.0324.1024.7724.7747,700
Oct 12, 201825.2426.0025.0025.9225.92133,200
Oct 11, 201822.6224.0022.5023.6223.6297,300
Oct 10, 201825.2925.2923.6823.7323.73168,600
Oct 09, 201826.0026.3425.6525.6725.6773,800
Oct 08, 201825.8626.6025.3326.5326.53121,000
Oct 05, 201827.7227.9126.2526.9426.94150,200
Oct 04, 201829.5929.5927.2927.7427.74290,000
Oct 03, 201830.3530.5830.1130.2030.2051,900
Oct 02, 201830.4830.7529.3029.8229.8271,000
Oct 01, 201832.1932.4231.5231.5231.5229,500
Sep 28, 201832.0532.3531.7031.8231.8273,500
Sep 27, 201832.7332.8832.0332.6432.6486,000
Sep 26, 201832.3133.4032.1932.7232.7280,500
Sep 25, 201831.5832.1631.5832.0132.0135,500
Sep 25, 20180.107 Dividend
Sep 24, 201832.0732.0731.0031.6131.5057,700
Sep 21, 201834.1934.3033.1033.1133.00141,200
Sep 20, 201832.7833.1032.2532.8432.7389,600
Sep 19, 201830.6532.2230.6532.0331.92112,700
Sep 18, 201830.0530.5729.5929.9129.8163,400
Sep 17, 201830.0230.6829.5829.6129.5163,500
Sep 14, 201832.2732.2930.7031.0330.92140,900
Sep 13, 201831.4832.4331.3032.0631.95182,800
Sep 12, 201828.6129.9727.9029.7829.68148,900
Sep 11, 201827.8728.9727.3228.8928.7962,100
Sep 10, 201830.2630.2628.5128.6028.5084,000
Sep 07, 201830.4831.6030.3530.5630.4634,200
Sep 06, 201831.3231.8430.5030.7630.6646,200
Sep 05, 201832.5132.5130.8230.9130.81146,400
Sep 04, 201834.1834.3233.1233.4833.37169,800
Aug 31, 201833.7234.9733.7234.7834.6638,100
Aug 30, 201835.9936.0034.0034.3134.1987,000
Aug 29, 201836.6936.9835.9136.8836.7692,800
Aug 28, 201838.0938.1336.5036.7236.60109,400
Aug 27, 201836.6437.6736.6137.5037.37154,200
Aug 24, 201835.2335.5535.0835.3735.2573,300
Aug 23, 201836.9137.1734.5834.6534.53130,100
Aug 22, 201836.0036.4335.9536.2536.1347,000
Aug 21, 201835.6136.0135.3335.5735.4584,600
Aug 20, 201833.7935.1033.7934.7434.62169,400
Aug 17, 201832.5033.8231.8633.4733.36420,200
Aug 16, 201832.1533.1432.1532.5032.39261,400
Aug 15, 201830.4431.5330.3031.5231.41163,700
Aug 14, 201835.5935.5933.4933.7433.63222,300
Aug 13, 201838.1138.3536.8037.0036.8772,700
Aug 10, 201838.7538.9738.0838.8438.7178,500
Aug 09, 201840.2040.3539.3739.4539.3256,300
Aug 08, 201841.0641.0639.2239.4539.3257,200
Aug 07, 201840.5541.3940.2240.8040.6680,200
Aug 06, 201839.7840.3539.5539.9939.85122,400
Aug 03, 201840.9140.9539.8040.0539.91289,700
Aug 02, 201840.3341.0039.9940.9840.84110,100
Aug 01, 201841.7543.4941.7541.9541.81125,400
Jul 31, 201842.7843.3741.7042.8842.73146,300
Jul 30, 201845.7445.7442.6543.2043.05111,600
Jul 27, 201848.0448.1845.1946.0045.8450,700
Jul 26, 201847.4048.5747.3347.7147.5519,900
Jul 25, 201846.9949.7546.8849.7549.5830,500
Jul 24, 201847.8848.8546.7246.8746.7127,300
Jul 23, 201846.9447.0846.0546.7046.5433,800
Jul 20, 201847.0747.9447.0647.3047.1423,900
Jul 19, 201847.8348.4246.8746.9146.7541,100
Jul 18, 201849.5149.8348.8449.2949.1222,500
Jul 17, 201848.6049.9848.1349.8349.6618,800
Jul 16, 201848.9049.5448.9049.3949.2221,900
Jul 13, 201850.3650.5049.1549.2249.0517,600
Jul 12, 201849.3950.2749.0450.2750.1040,600
Jul 11, 201846.9248.6046.8047.7847.6265,100
Jul 10, 201850.6550.6548.5349.2249.0553,400
Jul 09, 201850.8951.2450.0050.9550.7874,100
Jul 06, 201846.9149.4046.9149.2849.1155,900
Jul 05, 201847.9548.0046.3447.2147.0597,000
Jul 03, 201849.0349.3648.1248.1247.9628,500
Jul 02, 201846.7548.6546.5248.6548.4958,000
Jun 29, 201849.5049.9048.8049.1949.0244,000
Jun 28, 201846.5048.3145.5848.2848.1277,800
Jun 27, 201852.0052.0046.6446.6446.48156,400
Jun 26, 201851.5952.0550.6451.2051.0359,700
Jun 25, 201854.0054.0950.1050.8850.7191,900
Jun 22, 201856.6456.6454.8256.1755.9831,600
Jun 21, 201857.9058.2955.8056.0455.8528,100
Jun 20, 201858.9459.0158.0458.9258.7230,800
Jun 19, 201857.4658.7256.1657.8357.6368,900
Jun 19, 20180.09 Dividend
Jun 18, 201860.1061.2858.8761.2160.9236,400
Jun 15, 201859.9461.5059.0061.1660.8635,100
Jun 14, 201859.8761.9359.7861.9361.63131,500
Jun 13, 201861.5061.6759.5359.9559.6620,700
Jun 12, 201860.7361.6960.5961.2360.9349,100
Jun 11, 201859.5060.9659.5060.1059.8151,400
Jun 08, 201856.6759.7856.6759.3759.0843,200
Jun 07, 201859.6359.9657.2858.4158.1356,100
Jun 06, 201859.5060.1158.6059.2458.9594,100
Jun 05, 201859.1659.6058.6059.1058.8159,800
Jun 04, 201856.7658.3656.7658.2557.9759,500
Jun 01, 201853.9556.6953.8956.2856.0181,100
May 31, 201853.0053.8252.8353.3853.1227,000
May 30, 201851.6452.7051.3552.6652.4019,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...