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

CSI China Internet Idx Bull 2X ETF Direxion (NY: CWEB )

28.71 -0.30 (-1.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 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 (%)
Apr 28, 2017 179.24 179.24 175.74 177.86 501 -1.93(-1.07%)
Apr 27, 2017 180.60 181.22 179.57 179.79 1,509 +3.64(+2.07%)
Apr 26, 2017 177.97 178.85 175.43 176.15 117 -0.83(-0.47%)
Apr 25, 2017 174.94 176.98 174.88 176.98 962 +6.56(+3.85%)
Apr 24, 2017 173.01 173.01 170.41 170.41 795 +2.92(+1.75%)
Apr 21, 2017 163.91 167.55 163.91 167.49 648 +1.76(+1.06%)
Apr 20, 2017 165.01 165.95 165.01 165.73 594 +7.11(+4.48%)
Apr 19, 2017 158.06 158.62 158.06 158.62 62 +2.27(+1.45%)
Apr 18, 2017 156.35 156.35 156.35 156.35 44 -1.64(-1.04%)
Apr 17, 2017 162.64 162.64 157.99 157.99 98 -2.18(-1.36%)
Apr 13, 2017 158.56 160.43 158.56 160.17 276 +1.63(+1.03%)
Apr 12, 2017 160.32 160.32 158.53 158.53 236 -4.16(-2.56%)
Apr 11, 2017 162.69 162.69 162.69 162.69 60 +0.11(+0.07%)
Apr 10, 2017 162.14 177.86 159.77 162.58 1,766 +3.59(+2.25%)
Apr 07, 2017 157.80 159.00 157.80 159.00 535 -0.50(-0.31%)
Apr 06, 2017 159.50 159.50 159.49 159.49 59 -0.33(-0.21%)
Apr 04, 2017 159.82 18 -0.42(-0.26%)
Apr 03, 2017 160.25 160.25 160.25 160.25 18 +0.20(+0.13%)
Mar 31, 2017 157.90 160.05 157.90 160.05 278 +1.30(+0.82%)
Mar 30, 2017 159.50 159.50 158.75 158.75 721 +0.62(+0.39%)
Mar 27, 2017 158.12 11 -0.05(-0.03%)
Mar 24, 2017 161.04 161.04 158.17 158.17 262 +2.92(+1.88%)
Mar 22, 2017 155.25 155.25 155.25 0 +0.83(+0.54%)
Mar 21, 2017 167.33 167.33 154.42 154.42 160 -7.22(-4.47%)
Mar 20, 2017 162.75 162.91 161.65 161.65 438 +2.81(+1.77%)
Mar 17, 2017 158.83 158.83 158.83 158.83 64 -0.99(-0.62%)
Mar 16, 2017 159.38 160.16 159.33 159.83 1,261 +6.33(+4.12%)
Mar 15, 2017 153.04 153.65 152.96 153.50 738 +0.11(+0.07%)
Mar 14, 2017 154.15 154.15 153.21 153.39 448 -0.98(-0.63%)
Mar 13, 2017 148.69 154.56 148.69 154.37 135 +9.27(+6.39%)
Mar 09, 2017 145.10 145.10 145.10 0 -5.08(-3.38%)
Mar 08, 2017 148.35 150.18 148.35 150.18 77 +6.40(+4.45%)
Mar 03, 2017 143.78 143.78 143.78 0 -3.09(-2.10%)
Mar 01, 2017 146.87 1 +4.63(+3.26%)
Feb 27, 2017 142.23 9 +0.77(+0.55%)
Feb 24, 2017 139.31 141.46 139.31 141.46 364 -2.26(-1.57%)
Feb 23, 2017 144.77 144.77 143.72 143.72 87 -4.96(-3.34%)
Feb 22, 2017 149.68 149.68 148.59 148.69 246 +4.08(+2.82%)
Feb 21, 2017 145.38 145.38 144.60 144.60 157 +1.77(+1.24%)
Feb 17, 2017 142.84 142.84 142.84 0 +2.69(+1.92%)
Feb 14, 2017 140.15 6 -1.67(-1.18%)
Feb 13, 2017 141.82 141.82 141.82 141.82 91 +1.47(+1.05%)
Feb 10, 2017 140.36 140.36 140.36 140.36 35 +10.12(+7.77%)
Feb 02, 2017 130.23 130.23 130.23 0 -1.74(-1.32%)
Feb 01, 2017 131.97 131.97 131.97 131.97 29 +1.96(+1.51%)
Jan 31, 2017 127.29 130.01 127.29 130.01 315 +2.67(+2.10%)
Jan 30, 2017 130.71 130.71 127.34 127.34 83 -3.70(-2.82%)
Jan 26, 2017 131.04 131.04 131.04 0 -0.88(-0.67%)
Jan 25, 2017 132.31 132.31 131.86 131.92 362 +0.88(+0.67%)
Jan 24, 2017 130.43 131.04 130.43 131.04 94 +16.04(+13.95%)
Jan 19, 2017 114.99 114.99 114.99 0 -6.94(-5.69%)
Jan 12, 2017 121.94 121.94 121.94 0 -4.28(-3.39%)
Jan 11, 2017 125.91 126.21 125.91 126.21 387 +2.91(+2.36%)
Jan 09, 2017 123.30 10 +1.36(+1.12%)
Jan 05, 2017 121.94 121.94 121.94 0 +8.71(+7.70%)
Jan 04, 2017 113.22 113.22 113.22 113.22 18 +1.10(+0.98%)
Jan 03, 2017 112.12 112.12 112.12 112.12 116 +2.81(+2.57%)
Dec 30, 2016 109.31 109.31 109.31 0 -0.50(-0.45%)
Dec 27, 2016 109.80 2 +1.63(+1.51%)
Dec 20, 2016 108.17 108.17 108.17 0 -0.64(-0.59%)
Dec 16, 2016 108.81 108.81 108.81 0 -2.43(-2.18%)
Dec 15, 2016 111.24 111.24 111.24 111.24 27 -4.59(-3.97%)
Dec 14, 2016 115.59 115.83 115.59 115.83 190 -4.42(-3.67%)
Dec 13, 2016 121.33 121.33 119.84 120.25 242 -2.11(-1.72%)
Dec 08, 2016 122.36 122.36 122.36 0 +4.78(+4.06%)
Dec 06, 2016 117.58 117.58 117.58 0 -2.08(-1.74%)
Dec 05, 2016 120.06 120.06 119.66 119.66 90 +3.23(+2.78%)
Dec 02, 2016 116.77 116.77 116.42 116.42 380 -4.05(-3.36%)
Dec 01, 2016 120.01 120.47 119.90 120.47 542 -9.38(-7.23%)
Nov 29, 2016 129.85 129.85 129.85 0 +0.91(+0.71%)
Nov 28, 2016 129.11 129.11 128.94 128.94 63 +0.01(+0.01%)
Nov 25, 2016 128.78 128.93 128.78 128.93 126 +1.54(+1.21%)
Nov 23, 2016 127.40 127.40 127.40 0 +0.69(+0.55%)
Nov 22, 2016 125.80 126.96 125.80 126.71 300 +0.74(+0.59%)
Nov 21, 2016 128.06 128.06 125.52 125.97 431 +0.55(+0.44%)
Nov 18, 2016 128.83 128.83 125.42 125.42 782 -0.33(-0.26%)
Nov 17, 2016 126.57 126.79 125.74 125.74 217 +1.56(+1.26%)
Nov 16, 2016 124.11 125.36 123.77 124.18 1,751 +9.80(+8.56%)
Nov 14, 2016 114.38 114.38 114.38 0 -10.81(-8.63%)
Nov 10, 2016 125.19 13 -8.82(-6.58%)
Nov 09, 2016 135.70 135.84 134.01 134.01 387 +3.80(+2.92%)
Nov 03, 2016 130.21 1 -3.75(-2.80%)
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.