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

Direxion Connected Consumer ETF (NY: CCON )

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 (%)
Sep 17, 2021 53.03 53.03 53.03 0 +0.43(+0.81%)
Sep 16, 2021 52.30 52.60 51.14 52.60 5,987 -0.08(-0.16%)
Sep 15, 2021 52.45 52.69 52.21 52.69 10,419 -0.22(-0.42%)
Sep 14, 2021 53.75 53.75 52.91 52.91 1,031 -1.06(-1.96%)
Sep 13, 2021 53.97 53.97 53.97 53.97 88 -0.29(-0.53%)
Sep 10, 2021 54.75 54.80 54.26 54.26 456 -0.59(-1.08%)
Sep 09, 2021 54.85 54.85 54.85 54.85 9 +0.09(+0.16%)
Sep 08, 2021 55.16 55.16 54.76 54.76 2,052 -0.76(-1.37%)
Sep 07, 2021 55.52 55.52 55.52 55.52 0 -0.10(-0.18%)
Sep 03, 2021 55.62 55.62 55.62 55.62 100 -0.03(-0.05%)
Sep 02, 2021 55.65 55.65 55.65 55.65 14 -0.03(-0.06%)
Sep 01, 2021 55.93 55.97 55.68 55.68 630 +0.23(+0.41%)
Aug 31, 2021 55.60 55.60 55.45 55.45 3,417 -0.16(-0.29%)
Aug 30, 2021 55.68 55.68 55.60 55.61 757 +0.39(+0.71%)
Aug 27, 2021 54.94 55.22 54.94 55.22 167 +0.50(+0.92%)
Aug 26, 2021 55.55 55.55 54.72 54.72 110 -0.61(-1.11%)
Aug 25, 2021 55.33 55.33 55.33 55.33 450 +0.01(+0.03%)
Aug 24, 2021 54.41 55.32 54.41 55.32 6,940 +0.77(+1.41%)
Aug 23, 2021 53.65 54.55 53.64 54.55 1,454 +0.99(+1.84%)
Aug 20, 2021 53.57 53.57 53.56 53.56 101 +0.88(+1.68%)
Aug 19, 2021 52.84 52.84 52.68 52.68 496 -0.36(-0.68%)
Aug 18, 2021 53.63 53.64 53.04 53.04 616 -0.44(-0.82%)
Aug 17, 2021 53.28 53.47 53.28 53.47 259 -0.66(-1.22%)
Aug 16, 2021 54.14 54.14 54.14 54.14 0 -0.73(-1.32%)
Aug 13, 2021 54.93 54.93 54.86 54.86 563 -0.50(-0.91%)
Aug 12, 2021 55.36 55.36 55.36 55.36 7 -0.02(-0.03%)
Aug 11, 2021 55.70 55.70 55.37 55.38 1,091 -0.12(-0.22%)
Aug 10, 2021 55.49 55.68 53.61 55.50 2,901 -0.95(-1.67%)
Aug 09, 2021 56.45 56.45 56.45 56.45 16 +0.07(+0.13%)
Aug 06, 2021 57.07 57.07 56.37 56.37 445 -0.51(-0.90%)
Aug 05, 2021 56.88 56.88 56.88 56.88 110 +0.26(+0.46%)
Aug 04, 2021 56.63 56.63 56.62 56.62 339 -0.08(-0.13%)
Aug 03, 2021 56.97 57.01 56.39 56.70 804 -0.66(-1.15%)
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.