CWEB - Direxion Dly CSI CHN Itnet Bull 2X Shrs

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201926.4527.6926.2527.5927.59180,900
Feb 21, 201926.5926.5925.5525.7725.7750,700
Feb 20, 201926.1226.9026.1026.3426.34104,100
Feb 19, 201924.9526.0524.9525.8225.8274,000
Feb 15, 201926.0426.1825.1225.2025.2082,400
Feb 14, 201925.6826.2025.5526.1626.1649,500
Feb 13, 201926.4426.5925.9025.9725.9793,400
Feb 12, 201925.8926.2725.7525.9025.9069,800
Feb 11, 201925.3125.8925.2225.3325.3373,700
Feb 08, 201923.7524.6623.6024.4424.4460,700
Feb 07, 201925.0025.0723.6524.0124.01119,900
Feb 06, 201926.3426.4325.5025.5525.5571,100
Feb 05, 201925.6126.4225.6126.4226.4281,700
Feb 04, 201924.9425.4524.5425.1425.1429,900
Feb 01, 201925.2025.3824.6324.7824.7859,200
Jan 31, 201924.1725.4024.1525.1725.17120,800
Jan 30, 201924.0124.0623.3323.9523.9567,100
Jan 29, 201923.6823.6822.9923.1923.1934,700
Jan 28, 201923.1923.6022.7523.4223.4252,100
Jan 25, 201923.3324.1923.1024.0024.00217,400
Jan 24, 201922.1322.6022.0922.5422.5436,500
Jan 23, 201922.2622.2621.6121.8921.8951,300
Jan 22, 201922.1822.2521.2021.4821.48119,000
Jan 18, 201922.7923.4322.5223.0523.05177,100
Jan 17, 201921.6222.5721.3622.0022.0067,200
Jan 16, 201921.0621.8921.0621.7521.7572,600
Jan 15, 201920.7621.2120.6720.9220.9248,100
Jan 14, 201920.5920.5920.0520.2120.2156,800
Jan 11, 201921.7121.7221.0921.4021.40101,900
Jan 10, 201921.3122.2321.1422.1222.1267,300
Jan 09, 201921.2222.3321.1522.0122.01170,100
Jan 08, 201920.8820.9519.8520.6220.6291,400
Jan 07, 201920.0020.6119.6420.5520.5556,400
Jan 04, 201918.4819.9618.3519.6219.62116,000
Jan 03, 201918.3418.3417.3417.4017.4062,000
Jan 02, 201918.1218.9617.8418.7418.7481,400
Dec 31, 201819.6919.9418.6518.7018.7059,200
Dec 28, 201819.2319.6018.7219.3119.31115,900
Dec 27, 201818.1819.2518.1819.2319.2363,800
Dec 27, 20180.101 Dividend
Dec 26, 201818.8419.4717.9019.3619.26101,300
Dec 24, 201818.0118.9017.8918.2918.1957,300
Dec 21, 201819.3819.6818.2918.4618.3656,300
Dec 20, 201819.1919.3718.4518.7418.6478,000
Dec 19, 201820.2520.7218.6919.1219.0275,400
Dec 18, 201820.9021.0820.3020.3820.2781,200
Dec 17, 201821.9621.9620.5820.8620.7596,400
Dec 14, 201822.3923.0322.0222.3522.2342,800
Dec 13, 201824.1224.1223.1523.3023.1833,600
Dec 12, 201823.7124.2023.3823.6723.5562,800
Dec 11, 201823.2823.3922.5222.7722.6559,800
Dec 10, 201821.9422.6421.3422.2022.08134,600
Dec 07, 201823.5523.8522.2822.4922.3761,000
Dec 06, 201821.8523.4021.6323.3223.20102,100
Dec 04, 201825.6025.6323.7923.8623.74113,400
Dec 03, 201826.4126.5025.3625.6025.47266,700
Nov 30, 201823.0024.2022.6924.0823.95131,200
Nov 29, 201823.1223.5122.4022.8622.74119,500
Nov 28, 201824.0624.2322.8724.2324.10102,600
Nov 27, 201822.7023.1922.1723.0322.9127,900
Nov 26, 201822.6823.3122.6023.0722.9597,300
Nov 23, 201822.3122.5321.8821.9121.8044,600
Nov 21, 201822.8824.0122.8823.4323.3162,500
Nov 20, 201821.5022.0421.0121.6321.51127,200
Nov 19, 201823.6823.6822.6022.8022.6879,500
Nov 16, 201824.2524.4523.5024.2324.10134,600
Nov 15, 201823.6324.8523.5024.7024.57125,300
Nov 14, 201822.9023.5722.6523.1122.99108,800
Nov 13, 201821.5922.6521.5022.0621.94137,100
Nov 12, 201821.6921.6920.5120.8220.7183,100
Nov 09, 201822.3922.3921.4721.8421.73117,900
Nov 08, 201825.6125.6123.8323.9223.80251,800
Nov 07, 201826.5626.8525.8826.7726.63105,800
Nov 06, 201825.5026.3225.2325.5425.4186,600
Nov 05, 201825.6126.0124.8025.3025.1783,200
Nov 02, 201827.7027.8325.0125.6525.52235,800
Nov 01, 201823.4726.3822.9426.2926.15339,200
Oct 31, 201821.8122.9021.6922.7522.63101,000
Oct 30, 201820.4020.8619.7620.8620.7571,400
Oct 29, 201822.0322.2719.9520.4220.3177,500
Oct 26, 201820.4922.4520.4921.9021.7969,200
Oct 25, 201821.3622.3621.2622.2222.1080,900
Oct 24, 201822.7322.7320.5420.5420.4395,000
Oct 23, 201821.9623.3221.5323.1022.98112,000
Oct 22, 201824.6024.7823.9824.3224.19100,000
Oct 19, 201823.7923.8522.4422.6122.4983,100
Oct 18, 201823.7923.7922.3822.5722.4588,200
Oct 17, 201825.5725.5724.3524.3724.2456,500
Oct 16, 201824.8525.7624.6025.7525.6265,000
Oct 15, 201824.5125.0324.1024.7724.6447,700
Oct 12, 201825.2426.0025.0025.9225.78133,200
Oct 11, 201822.6224.0022.5023.6223.5097,300
Oct 10, 201825.2925.2923.6823.7323.61168,600
Oct 09, 201826.0026.3425.6525.6725.5473,800
Oct 08, 201825.8626.6025.3326.5326.39121,000
Oct 05, 201827.7227.9126.2526.9426.80150,200
Oct 04, 201829.5929.5927.2927.7427.60290,000
Oct 03, 201830.3530.5830.1130.2030.0451,900
Oct 02, 201830.4830.7529.3029.8229.6671,000
Oct 01, 201832.1932.4231.5231.5231.3629,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...