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 (%)
Apr 30, 2021 60.79 60.79 60.79 60.79 100 -1.08(-1.74%)
Apr 29, 2021 61.76 61.86 61.76 61.86 103 -0.78(-1.25%)
Apr 28, 2021 62.51 62.65 62.51 62.65 102 +0.05(+0.08%)
Apr 27, 2021 62.62 62.62 62.59 62.59 320 -0.29(-0.46%)
Apr 26, 2021 62.60 62.89 62.60 62.89 408 +1.51(+2.45%)
Apr 23, 2021 60.00 61.64 60.00 61.38 10,000 +0.58(+0.96%)
Apr 22, 2021 61.00 61.20 60.45 60.80 6,748 +0.28(+0.46%)
Apr 21, 2021 60.00 60.54 60.00 60.52 3,990 -0.04(-0.07%)
Apr 20, 2021 60.60 60.60 59.99 60.56 680 -0.58(-0.95%)
Apr 19, 2021 61.14 61.14 61.14 61.14 52 -1.10(-1.77%)
Apr 16, 2021 62.24 62.24 62.24 62.24 100 -0.06(-0.10%)
Apr 15, 2021 61.09 62.30 61.09 62.30 13,313 +0.10(+0.16%)
Apr 14, 2021 62.20 62.20 62.20 62.20 85 -0.72(-1.14%)
Apr 13, 2021 63.01 63.01 62.92 62.92 117 +0.51(+0.81%)
Apr 12, 2021 62.41 62.41 62.41 62.41 101 -0.75(-1.18%)
Apr 09, 2021 63.22 63.22 63.16 63.16 400 -0.49(-0.78%)
Apr 08, 2021 62.87 63.65 62.83 63.65 3,202 +1.10(+1.75%)
Apr 07, 2021 62.52 62.55 62.52 62.55 225 -0.37(-0.59%)
Apr 06, 2021 62.92 62.92 62.92 62.92 31 +0.56(+0.90%)
Apr 05, 2021 61.86 62.44 61.85 62.36 881 +0.27(+0.44%)
Apr 01, 2021 62.17 62.17 61.71 62.09 10,800 +1.45(+2.38%)
Mar 31, 2021 60.90 60.98 60.64 60.64 7,670 +1.19(+2.01%)
Mar 30, 2021 58.98 59.64 58.98 59.45 4,700 +0.17(+0.28%)
Mar 29, 2021 59.12 59.28 59.12 59.28 373 -1.21(-2.00%)
Mar 26, 2021 60.77 60.92 58.99 60.49 1,500 -0.89(-1.44%)
Mar 25, 2021 59.89 61.38 59.89 61.38 252 +0.62(+1.02%)
Mar 24, 2021 62.58 62.58 60.76 60.76 9,080 -2.60(-4.10%)
Mar 23, 2021 63.65 63.65 63.36 63.36 202 -0.99(-1.54%)
Mar 22, 2021 64.18 64.55 64.17 64.35 7,026 +0.31(+0.48%)
Mar 19, 2021 62.71 64.04 62.71 64.04 1,600 +0.97(+1.54%)
Mar 18, 2021 63.98 64.25 63.07 63.07 15,704 -1.71(-2.64%)
Mar 17, 2021 65.05 65.05 64.72 64.78 1,611 -0.01(-0.02%)
Mar 16, 2021 64.95 64.95 64.00 64.79 3,758 -0.26(-0.40%)
Mar 15, 2021 64.65 65.05 64.64 65.05 1,150 +0.38(+0.59%)
Mar 12, 2021 64.53 64.67 64.53 64.67 500 +0.29(+0.44%)
Mar 11, 2021 63.20 64.55 63.19 64.39 1,170 +2.71(+4.39%)
Mar 10, 2021 61.79 61.79 61.68 61.68 2,777 -0.76(-1.22%)
Mar 09, 2021 62.58 62.58 62.44 62.44 259 +2.81(+4.71%)
Mar 08, 2021 59.72 59.72 59.63 59.63 375 -1.98(-3.21%)
Mar 05, 2021 61.09 61.61 58.85 61.61 3,500 +0.61(+1.01%)
Mar 04, 2021 60.76 60.99 59.99 60.99 259 -1.73(-2.75%)
Mar 03, 2021 63.50 63.65 62.50 62.72 2,841 -2.45(-3.76%)
Mar 02, 2021 66.71 66.72 65.17 65.17 1,276 -1.68(-2.52%)
Mar 01, 2021 66.61 66.85 66.56 66.85 1,190 +1.61(+2.47%)
Feb 26, 2021 65.25 65.25 65.25 65.25 700 +0.44(+0.67%)
Feb 25, 2021 65.08 65.08 64.81 64.81 1,263 -2.24(-3.34%)
Feb 24, 2021 66.86 67.21 66.85 67.05 1,200 -0.03(-0.04%)
Feb 23, 2021 65.29 67.07 64.29 67.07 1,057 +0.11(+0.17%)
Feb 22, 2021 66.96 66.96 66.96 66.96 120 -2.43(-3.50%)
Feb 19, 2021 69.39 69.39 69.39 69.39 100 +0.66(+0.97%)
Feb 18, 2021 68.79 68.97 68.73 68.73 1,522 -0.59(-0.86%)
Feb 17, 2021 69.49 69.49 68.47 69.32 5,170 -1.23(-1.74%)
Feb 16, 2021 71.18 71.18 70.55 70.55 863 -0.17(-0.24%)
Feb 12, 2021 70.72 70.72 70.72 70.72 100 +1.13(+1.63%)
Feb 11, 2021 69.66 69.66 69.57 69.58 507 +0.72(+1.04%)
Feb 10, 2021 69.14 69.18 68.16 68.87 3,928 +0.91(+1.34%)
Feb 09, 2021 66.40 68.05 66.40 67.95 9,227 +0.75(+1.12%)
Feb 08, 2021 66.84 67.20 66.84 67.20 639 +0.48(+0.72%)
Feb 05, 2021 66.71 66.71 66.71 66.71 100 +0.93(+1.41%)
Feb 04, 2021 65.79 65.79 65.79 65.79 1,529 +0.58(+0.88%)
Feb 03, 2021 65.22 65.28 65.21 65.21 228 +0.30(+0.46%)
Feb 02, 2021 64.90 64.92 64.90 64.92 411 +0.73(+1.13%)
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.