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 (%)
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%)
May 03, 2021 60.17 60.26 60.04 60.04 1,248 -0.75(-1.23%)
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%)
Feb 01, 2021 64.21 64.21 64.15 64.19 1,659 +1.36(+2.16%)
Jan 29, 2021 63.09 63.44 62.50 62.83 1,400 -1.03(-1.61%)
Jan 28, 2021 63.96 64.89 63.41 63.86 6,382 -0.74(-1.15%)
Jan 27, 2021 63.37 65.80 63.33 64.60 5,265 -0.18(-0.28%)
Jan 26, 2021 64.60 64.78 64.60 64.78 1,757 +0.09(+0.14%)
Jan 25, 2021 65.60 65.60 64.35 64.69 2,488 +0.70(+1.10%)
Jan 22, 2021 63.70 63.99 63.70 63.99 200 +0.24(+0.37%)
Jan 21, 2021 63.76 63.76 63.76 63.76 46 +0.76(+1.21%)
Jan 20, 2021 62.91 63.05 62.91 62.99 572 +1.37(+2.22%)
Jan 19, 2021 61.43 61.63 61.23 61.63 3,513 +1.03(+1.71%)
Jan 15, 2021 60.73 60.82 60.59 60.59 700 -0.21(-0.35%)
Jan 14, 2021 60.99 61.06 60.80 60.80 1,064 +0.08(+0.14%)
Jan 13, 2021 61.12 61.12 60.72 60.72 571 -0.04(-0.06%)
Jan 12, 2021 60.60 60.76 60.59 60.76 846 +0.34(+0.55%)
Jan 11, 2021 60.56 60.74 60.42 60.42 1,022 -0.55(-0.90%)
Jan 08, 2021 60.84 61.03 60.70 60.97 11,200 +0.84(+1.40%)
Jan 07, 2021 60.00 60.13 60.00 60.13 2,128 +1.28(+2.17%)
Jan 06, 2021 58.72 58.85 58.72 58.85 167 -0.78(-1.31%)
Jan 05, 2021 59.43 59.63 59.43 59.63 985 +0.77(+1.31%)
Jan 04, 2021 59.57 59.63 58.30 58.86 1,671 -0.86(-1.44%)
Dec 31, 2020 59.72 59.72 59.72 96 -0.14(-0.24%)
Dec 30, 2020 59.87 59.87 59.87 59.87 96 +0.60(+1.01%)
Dec 29, 2020 59.27 59.27 59.27 59.27 275 -0.15(-0.26%)
Dec 28, 2020 59.95 59.95 59.42 59.42 808 -0.84(-1.40%)
Dec 24, 2020 60.26 60.26 60.26 60.26 100 -0.17(-0.29%)
Dec 23, 2020 60.43 60.43 60.43 60.43 301 +0.16(+0.26%)
Dec 22, 2020 60.35 60.36 59.97 60.28 2,637 +0.40(+0.67%)
Dec 21, 2020 59.08 59.87 58.94 59.87 1,317 +0.07(+0.12%)
Dec 18, 2020 59.38 59.80 59.38 59.80 700 +0.80(+1.36%)
Dec 17, 2020 58.85 59.00 58.85 59.00 402 +0.64(+1.10%)
Dec 16, 2020 58.44 58.44 58.31 58.36 602 +0.04(+0.06%)
Dec 15, 2020 58.30 58.32 58.23 58.32 324 +0.65(+1.13%)
Dec 14, 2020 57.77 57.95 57.67 57.67 2,300 +0.21(+0.37%)
Dec 11, 2020 57.28 57.46 57.28 57.46 500 -0.03(-0.05%)
Dec 10, 2020 56.46 57.49 56.46 57.49 1,261 +1.89(+3.40%)
Dec 09, 2020 56.48 56.48 55.60 55.60 200 -0.66(-1.17%)
Dec 08, 2020 56.05 56.26 56.05 56.26 510 +0.57(+1.03%)
Dec 07, 2020 56.03 56.03 55.62 55.68 701 +0.06(+0.11%)
Dec 04, 2020 55.39 55.62 55.39 55.62 506 +0.48(+0.87%)
Dec 03, 2020 55.45 55.45 55.14 55.14 1,853 +0.12(+0.21%)
Dec 02, 2020 55.14 55.14 54.87 55.02 1,187 +0.12(+0.21%)
Dec 01, 2020 54.99 55.07 54.82 54.91 3,375 +0.01(+0.03%)
Nov 30, 2020 54.99 54.99 54.55 54.89 1,045 -0.27(-0.49%)
Nov 27, 2020 54.91 55.16 54.79 55.16 2,939 +0.68(+1.24%)
Nov 25, 2020 54.04 54.48 54.04 54.48 1,317 +0.30(+0.56%)
Nov 24, 2020 54.15 54.18 54.06 54.18 2,012 -0.13(-0.24%)
Nov 23, 2020 54.07 54.31 54.03 54.31 333 +0.18(+0.33%)
Nov 20, 2020 53.65 54.13 53.65 54.13 810 +0.40(+0.74%)
Nov 19, 2020 53.62 53.74 53.62 53.74 1,517 +1.00(+1.89%)
Nov 18, 2020 52.74 52.74 52.74 52.74 159 -0.65(-1.22%)
Nov 17, 2020 53.00 53.39 53.00 53.39 108 +0.10(+0.18%)
Nov 16, 2020 53.33 53.35 53.26 53.29 2,912 +0.26(+0.48%)
Nov 13, 2020 53.09 53.09 52.84 53.04 1,621 +0.25(+0.48%)
Nov 12, 2020 53.16 53.27 52.79 52.79 2,165 -0.01(-0.01%)
Nov 11, 2020 52.47 52.88 52.47 52.79 2,036 +0.74(+1.43%)
Nov 10, 2020 51.50 52.24 51.50 52.05 2,598 -0.71(-1.34%)
Nov 09, 2020 54.07 54.10 52.76 52.76 4,364 -1.63(-2.99%)
Nov 06, 2020 54.19 54.42 54.19 54.38 2,027 +0.25(+0.46%)
Nov 05, 2020 53.92 54.13 53.92 54.13 1,721 +0.63(+1.18%)
Nov 04, 2020 52.60 53.50 52.60 53.50 630 +2.24(+4.37%)
Nov 03, 2020 50.55 51.34 50.55 51.26 2,707 +0.85(+1.68%)
Nov 02, 2020 50.27 50.86 50.01 50.42 2,409 +0.23(+0.46%)
Oct 30, 2020 50.90 50.93 49.97 50.19 4,359 -1.86(-3.58%)
Oct 29, 2020 51.92 52.09 51.79 52.05 4,735 +0.41(+0.79%)
Oct 28, 2020 51.65 52.00 51.59 51.64 4,362 -1.22(-2.31%)
Oct 27, 2020 52.86 52.86 52.81 52.86 364 +0.28(+0.54%)
Oct 26, 2020 53.80 53.80 52.58 52.58 585 -1.01(-1.89%)
Oct 23, 2020 53.16 53.59 53.15 53.59 17,841 +0.43(+0.80%)
Oct 22, 2020 53.35 53.35 52.97 53.16 4,275 +0.07(+0.14%)
Oct 21, 2020 53.15 53.24 53.09 53.09 4,182 -0.42(-0.78%)
Oct 20, 2020 53.75 53.76 53.51 53.51 1,554 +0.23(+0.43%)
Oct 19, 2020 54.56 54.56 53.27 53.28 928 -0.67(-1.24%)
Oct 16, 2020 53.95 53.95 53.95 53.95 101 -0.30(-0.55%)
Oct 15, 2020 53.76 54.25 53.70 54.25 2,871 -0.06(-0.10%)
Oct 14, 2020 54.06 54.31 54.06 54.31 853 -0.49(-0.90%)
Oct 13, 2020 54.80 54.94 54.56 54.80 2,426 -0.01(-0.02%)
Oct 12, 2020 54.94 54.94 54.81 54.81 602 +0.76(+1.41%)
Oct 09, 2020 53.81 54.04 53.81 54.04 202 +0.77(+1.44%)
Oct 08, 2020 53.66 53.66 53.28 53.28 757 +0.04(+0.08%)
Oct 07, 2020 53.18 53.31 53.17 53.23 1,393 +0.83(+1.59%)
Oct 06, 2020 53.07 53.17 52.40 52.40 953 -0.35(-0.67%)
Oct 05, 2020 52.22 52.75 52.22 52.75 548 +0.89(+1.71%)
Oct 02, 2020 52.04 52.04 51.87 51.87 810 -0.42(-0.80%)
Oct 01, 2020 51.71 52.28 51.71 52.28 867 +1.00(+1.95%)
Sep 30, 2020 51.53 51.53 51.19 51.28 395 +0.25(+0.48%)
Sep 29, 2020 51.04 51.11 50.83 51.04 2,148 +0.09(+0.18%)
Sep 28, 2020 51.23 51.23 50.92 50.95 4,392 +0.36(+0.71%)
Sep 25, 2020 49.78 50.64 49.41 50.59 3,649 +0.99(+2.00%)
Sep 24, 2020 49.61 49.67 49.34 49.60 1,419 -0.44(-0.88%)
Sep 23, 2020 50.15 50.21 50.04 50.04 912 -0.96(-1.88%)
Sep 22, 2020 50.25 50.99 50.21 50.99 2,413 +0.60(+1.18%)
Sep 21, 2020 49.75 50.40 49.14 50.40 15,907 +0.01(+0.01%)
Sep 18, 2020 50.16 50.39 50.16 50.39 506 -0.02(-0.03%)
Sep 17, 2020 50.00 50.43 50.00 50.41 995 -0.29(-0.57%)
Sep 16, 2020 50.93 51.00 50.70 50.70 3,555 -0.03(-0.05%)
Sep 15, 2020 51.09 51.09 50.72 50.72 483 +0.51(+1.01%)
Sep 14, 2020 49.93 50.22 49.93 50.22 1,380 +1.33(+2.72%)
Sep 11, 2020 49.67 49.67 48.52 48.89 1,824 -0.37(-0.76%)
Sep 10, 2020 50.98 50.98 49.26 49.26 1,715 -0.86(-1.71%)
Sep 09, 2020 49.40 50.12 49.40 50.12 1,948 +1.55(+3.18%)
Sep 08, 2020 48.19 49.40 48.17 48.57 7,186 -1.10(-2.21%)
Sep 04, 2020 49.87 49.87 47.96 49.67 6,386 -1.16(-2.29%)
Sep 03, 2020 53.23 54.25 50.41 50.84 13,277 -2.73(-5.09%)
Sep 02, 2020 53.85 53.96 52.70 53.56 16,627 +0.24(+0.44%)
Sep 01, 2020 51.98 53.33 51.98 53.33 10,667 +2.29(+4.48%)
Aug 31, 2020 50.94 51.15 50.68 51.04 3,891 +0.40(+0.78%)
Aug 28, 2020 50.51 51.26 50.51 50.64 11,455 +0.50(+1.00%)
Aug 27, 2020 50.89 50.89 49.89 50.14 10,549 -0.25(-0.50%)
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.