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%)
Aug 02, 2021 57.67 57.67 57.36 57.36 1,281 +0.37(+0.65%)
Jul 30, 2021 56.99 56.99 56.99 56.99 100 -0.71(-1.23%)
Jul 29, 2021 57.70 57.70 57.70 57.70 2 +0.04(+0.07%)
Jul 28, 2021 57.87 57.88 57.66 57.66 911 +1.23(+2.18%)
Jul 27, 2021 64.14 64.14 55.45 56.43 9,874 -2.42(-4.11%)
Jul 26, 2021 57.26 59.26 57.26 58.85 405 +0.93(+1.60%)
Jul 23, 2021 57.92 57.92 57.92 57.92 100 -0.42(-0.72%)
Jul 22, 2021 58.34 58.34 58.34 58.34 10 -0.27(-0.45%)
Jul 21, 2021 58.61 58.61 58.61 58.61 24 +0.63(+1.09%)
Jul 20, 2021 57.98 57.98 57.98 57.98 1 +1.10(+1.93%)
Jul 19, 2021 56.88 56.88 56.88 56.88 138 +0.03(+0.04%)
Jul 16, 2021 56.85 56.85 56.85 56.85 267 -0.66(-1.16%)
Jul 15, 2021 57.50 57.52 57.50 57.52 211 -0.62(-1.06%)
Jul 14, 2021 58.41 58.48 58.14 58.14 453 -0.93(-1.58%)
Jul 13, 2021 59.55 59.55 59.07 59.07 374 -0.24(-0.41%)
Jul 12, 2021 58.67 59.31 58.67 59.31 104 +0.10(+0.17%)
Jul 09, 2021 58.65 59.21 58.65 59.21 101 +0.84(+1.44%)
Jul 08, 2021 58.15 58.37 57.00 58.37 1,803 -0.87(-1.47%)
Jul 07, 2021 59.97 59.97 59.24 59.24 237 -0.76(-1.27%)
Jul 06, 2021 59.71 60.01 59.71 60.01 415 -0.14(-0.23%)
Jul 02, 2021 60.15 60.15 60.15 60.15 100 +0.08(+0.13%)
Jul 01, 2021 60.07 60.07 60.07 60.07 40 -0.25(-0.42%)
Jun 30, 2021 60.31 60.34 60.06 60.33 2,003 -0.47(-0.77%)
Jun 29, 2021 60.80 60.80 60.80 60.80 35 +0.21(+0.35%)
Jun 28, 2021 60.38 61.78 60.38 60.58 2,839 +0.66(+1.10%)
Jun 25, 2021 59.92 59.92 59.92 59.92 0 -0.22(-0.37%)
Jun 24, 2021 60.15 60.15 60.15 60.15 22 +0.77(+1.30%)
Jun 23, 2021 59.41 59.41 59.37 59.37 302 +0.62(+1.06%)
Jun 22, 2021 58.75 58.75 58.75 58.75 12 +0.40(+0.68%)
Jun 21, 2021 58.38 58.38 58.35 58.35 263 +0.34(+0.59%)
Jun 18, 2021 58.46 58.46 57.94 58.01 3,659 -0.35(-0.61%)
Jun 17, 2021 58.37 58.37 58.37 58.37 0 +0.50(+0.86%)
Jun 16, 2021 58.14 58.18 57.67 57.87 4,421 -0.61(-1.04%)
Jun 15, 2021 58.52 58.54 58.33 58.47 2,853 -0.89(-1.50%)
Jun 14, 2021 59.37 59.37 59.37 59.37 6 +0.04(+0.06%)
Jun 11, 2021 59.33 59.33 59.33 59.33 100 +0.52(+0.89%)
Jun 10, 2021 58.64 58.83 58.63 58.81 3,817 +0.12(+0.20%)
Jun 09, 2021 58.69 58.69 58.69 58.69 0 +0.09(+0.15%)
Jun 08, 2021 58.10 58.61 58.10 58.61 1,637 +0.68(+1.17%)
Jun 07, 2021 57.75 57.93 57.75 57.93 2,349 +0.39(+0.68%)
Jun 04, 2021 57.51 57.54 57.51 57.54 419 +0.34(+0.60%)
Jun 03, 2021 57.24 57.24 57.20 57.20 112 -1.21(-2.08%)
Jun 02, 2021 58.41 58.41 58.41 58.41 117 -0.19(-0.32%)
Jun 01, 2021 58.09 58.60 58.09 58.60 403 +0.41(+0.70%)
May 28, 2021 58.48 58.48 58.19 58.19 138 -0.27(-0.46%)
May 27, 2021 58.46 58.46 58.46 58.46 0 +0.53(+0.91%)
May 26, 2021 58.13 58.13 57.93 57.93 407 +0.65(+1.13%)
May 25, 2021 57.28 57.28 57.28 57.28 0 +0.39(+0.68%)
May 24, 2021 56.98 56.98 56.89 56.89 150 -0.14(-0.25%)
May 21, 2021 57.04 57.04 57.04 57.04 100 -0.63(-1.10%)
May 20, 2021 57.64 57.67 57.64 57.67 604 +1.41(+2.51%)
May 19, 2021 56.26 56.26 56.26 56.26 167 +0.02(+0.04%)
May 18, 2021 56.23 56.23 56.23 56.23 60 +0.36(+0.64%)
May 17, 2021 55.88 55.88 55.88 55.88 133 -0.22(-0.40%)
May 14, 2021 56.10 56.10 56.10 56.10 100 +1.65(+3.02%)
May 13, 2021 54.46 54.46 54.46 54.46 96 -0.85(-1.54%)
May 12, 2021 55.31 55.31 55.31 55.31 342 -1.41(-2.48%)
May 11, 2021 56.71 56.71 56.71 56.71 169 +0.12(+0.20%)
May 10, 2021 56.60 56.60 56.60 56.60 72 -1.74(-2.98%)
May 07, 2021 58.49 58.49 58.34 58.34 401 +0.83(+1.45%)
May 06, 2021 57.50 57.50 57.50 57.50 33 -0.48(-0.82%)
May 05, 2021 57.98 57.98 57.98 57.98 3 -1.35(-2.28%)
May 04, 2021 59.93 59.93 59.33 59.33 410 -0.71(-1.18%)
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.