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

Russell Small Over Large Cap ETF Direxion (NY: RWSL )

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 31, 2019 48.91 49.04 48.91 49.03 13,007 -0.65(-1.30%)
May 30, 2019 50.18 50.43 49.68 49.68 7,028 -0.27(-0.54%)
May 29, 2019 50.04 50.07 49.67 49.95 25,616 -0.60(-1.19%)
May 28, 2019 50.80 50.80 50.55 50.55 516 -0.22(-0.43%)
May 24, 2019 50.50 50.77 50.41 50.77 1,016 +0.61(+1.22%)
May 23, 2019 50.45 50.57 50.16 50.16 914 -1.25(-2.44%)
May 22, 2019 51.49 51.49 51.41 51.41 508 -0.55(-1.06%)
May 21, 2019 51.96 51.96 51.96 51.96 8 +0.76(+1.49%)
May 20, 2019 51.20 51.20 51.20 51.20 0 -0.34(-0.66%)
May 17, 2019 52.13 52.13 51.53 51.53 1,422 -0.91(-1.74%)
May 16, 2019 52.84 52.84 52.45 52.45 508 +0.20(+0.39%)
May 15, 2019 51.58 52.25 51.58 52.25 1,019 +0.11(+0.22%)
May 14, 2019 52.17 52.22 52.13 52.13 1,016 +0.74(+1.45%)
May 13, 2019 51.39 51.39 51.39 51.39 1 -1.76(-3.31%)
May 10, 2019 52.89 53.22 52.89 53.15 3,251 -0.05(-0.08%)
May 09, 2019 52.82 53.20 52.82 53.20 3,353 -0.18(-0.33%)
May 08, 2019 53.37 53.37 53.37 53.37 11 -0.32(-0.60%)
May 07, 2019 54.58 54.64 53.54 53.70 1,911 -1.17(-2.13%)
May 06, 2019 54.18 54.87 54.06 54.87 6,808 +0.16(+0.29%)
May 03, 2019 53.76 54.71 53.76 54.71 6,707 +1.33(+2.49%)
May 02, 2019 53.07 53.38 53.07 53.38 518 +0.31(+0.59%)
May 01, 2019 53.42 53.42 53.07 53.07 508 -0.56(-1.05%)
Apr 30, 2019 53.87 53.87 53.63 53.63 508 -0.35(-0.65%)
Apr 29, 2019 54.07 54.07 53.98 53.98 512 +0.32(+0.60%)
Apr 26, 2019 53.66 53.66 53.66 53.66 101 +0.63(+1.19%)
Apr 25, 2019 53.01 53.20 53.01 53.03 4,020 -0.60(-1.11%)
Apr 24, 2019 53.31 53.75 53.29 53.62 5,003 +0.25(+0.46%)
Apr 23, 2019 53.27 53.50 53.27 53.38 1,036 +1.02(+1.95%)
Apr 22, 2019 52.57 52.57 52.35 52.36 6,199 -0.31(-0.58%)
Apr 18, 2019 52.51 52.77 52.51 52.66 5,690 -0.16(-0.31%)
Apr 17, 2019 53.01 53.01 52.83 52.83 508 -0.69(-1.29%)
Apr 16, 2019 53.43 53.52 53.43 53.52 508 +0.20(+0.37%)
Apr 15, 2019 53.34 53.58 53.21 53.32 1,219 -0.30(-0.56%)
Apr 12, 2019 53.84 53.84 53.62 53.62 812 +0.13(+0.24%)
Apr 11, 2019 53.48 53.49 53.48 53.49 513 -0.07(-0.13%)
Apr 10, 2019 53.56 53.56 53.56 53.56 1 +0.99(+1.88%)
Apr 09, 2019 52.57 52.57 52.57 52.57 0 -0.84(-1.57%)
Apr 08, 2019 53.42 53.42 53.42 53.42 45 -0.22(-0.40%)
Apr 05, 2019 53.20 53.63 53.20 53.63 5,690 +0.64(+1.21%)
Apr 04, 2019 52.99 52.99 52.99 52.99 0 +0.28(+0.53%)
Apr 03, 2019 52.77 52.87 52.56 52.71 6,249 +0.33(+0.62%)
Apr 02, 2019 52.20 52.45 52.20 52.39 2,438 -0.14(-0.27%)
Apr 01, 2019 52.23 52.53 52.20 52.53 1,016 +0.56(+1.07%)
Mar 29, 2019 52.23 52.24 51.86 51.97 2,235 +0.05(+0.10%)
Mar 28, 2019 51.63 51.91 51.63 51.91 1,366 +0.52(+1.02%)
Mar 27, 2019 51.66 51.66 50.91 51.39 1,072 -0.13(-0.24%)
Mar 26, 2019 51.25 51.51 51.21 51.51 3,150 +0.56(+1.11%)
Mar 25, 2019 50.55 50.95 50.17 50.95 2,162 +0.34(+0.68%)
Mar 22, 2019 52.11 52.13 50.61 50.61 10,162 -2.30(-4.34%)
Mar 21, 2019 53.17 53.18 52.81 52.91 8,647 +0.63(+1.21%)
Mar 20, 2019 52.01 52.41 52.00 52.27 8,434 -0.48(-0.90%)
Mar 19, 2019 53.27 53.27 52.75 52.75 6,910 -0.47(-0.88%)
Mar 18, 2019 53.22 53.22 53.22 53.22 0 +0.52(+0.99%)
Mar 15, 2019 53.04 53.04 52.70 52.70 1,524 +0.02(+0.03%)
Mar 14, 2019 52.91 52.91 52.68 52.68 11,686 -0.33(-0.62%)
Mar 13, 2019 53.12 53.12 53.01 53.01 4,583 +0.18(+0.34%)
Mar 12, 2019 53.13 53.13 52.83 52.83 3,048 -0.07(-0.14%)
Mar 11, 2019 52.12 52.90 52.12 52.90 9,349 +0.99(+1.91%)
Mar 08, 2019 51.86 51.99 51.86 51.91 4,572 -0.04(-0.07%)
Mar 07, 2019 52.07 52.08 51.94 51.95 8,638 -0.47(-0.89%)
Mar 06, 2019 53.68 53.73 52.42 52.42 12,001 -1.41(-2.62%)
Mar 05, 2019 54.00 54.07 53.83 53.83 6,914 -0.31(-0.57%)
Mar 04, 2019 54.71 54.71 53.91 54.13 3,155 -0.62(-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.