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

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

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 29, 2020 62.97 63.67 62.96 63.67 2,617 +0.72(+1.14%)
May 28, 2020 62.43 63.38 62.39 62.95 4,953 +0.58(+0.93%)
May 27, 2020 63.17 63.17 61.76 62.37 1,117 +0.43(+0.69%)
May 26, 2020 61.94 61.94 61.94 61.94 128 +0.33(+0.53%)
May 22, 2020 61.61 61.61 61.61 61.61 100 +0.02(+0.03%)
May 21, 2020 61.78 61.78 61.60 61.60 339 -0.67(-1.07%)
May 20, 2020 62.23 62.26 62.23 62.26 450 +0.62(+1.01%)
May 19, 2020 61.64 61.64 61.64 61.64 36 -0.31(-0.50%)
May 18, 2020 62.09 62.12 61.95 61.95 1,865 +1.20(+1.98%)
May 15, 2020 60.75 60.75 60.75 60.75 0 +0.03(+0.05%)
May 14, 2020 60.72 60.72 60.72 60.72 1 +0.85(+1.43%)
May 13, 2020 59.86 59.86 59.86 59.86 112 -0.86(-1.42%)
May 12, 2020 60.73 60.73 60.73 60.73 77 -0.80(-1.29%)
May 11, 2020 61.25 61.52 61.25 61.52 412 +0.26(+0.42%)
May 08, 2020 61.26 61.26 61.26 61.26 100 +0.57(+0.93%)
May 07, 2020 60.70 60.70 60.70 60.70 0 +0.54(+0.89%)
May 06, 2020 60.16 60.16 60.16 60.16 103 -0.26(-0.44%)
May 05, 2020 60.42 60.42 60.42 60.42 2 +0.69(+1.16%)
May 04, 2020 59.05 59.73 59.05 59.73 100 +0.39(+0.66%)
May 01, 2020 59.78 59.78 59.34 59.34 1,711 -1.53(-2.52%)
Apr 30, 2020 60.56 60.87 60.56 60.87 294 +0.17(+0.29%)
Apr 29, 2020 60.70 60.70 60.70 60.70 94 +1.06(+1.79%)
Apr 28, 2020 59.63 59.63 59.63 59.63 34 -0.82(-1.36%)
Apr 27, 2020 60.34 60.45 60.34 60.45 1,096 +0.40(+0.66%)
Apr 24, 2020 59.62 60.05 59.62 60.05 301 +0.70(+1.17%)
Apr 23, 2020 59.84 59.84 59.36 59.36 447 -0.33(-0.56%)
Apr 22, 2020 59.13 59.69 59.06 59.69 1,829 +1.59(+2.74%)
Apr 21, 2020 58.20 58.63 57.94 58.10 1,912 -2.12(-3.52%)
Apr 20, 2020 60.94 61.04 60.22 60.22 2,935 -1.04(-1.69%)
Apr 17, 2020 61.26 61.26 61.26 61.26 0 +1.04(+1.73%)
Apr 16, 2020 60.22 60.22 60.22 60.22 40 +0.76(+1.28%)
Apr 15, 2020 59.46 59.46 59.46 59.46 55 -0.73(-1.21%)
Apr 14, 2020 60.06 60.19 59.98 60.19 201 +2.03(+3.49%)
Apr 13, 2020 58.16 58.16 58.16 58.16 18 -0.16(-0.27%)
Apr 09, 2020 58.32 58.32 58.32 58.32 0 +0.08(+0.13%)
Apr 08, 2020 58.24 58.24 58.24 58.24 0 +1.44(+2.53%)
Apr 07, 2020 56.80 56.80 56.80 56.80 0 +0.01(+0.03%)
Apr 06, 2020 56.79 56.79 56.79 56.79 0 +3.66(+6.89%)
Apr 03, 2020 53.13 53.13 53.13 53.13 0 -0.40(-0.75%)
Apr 02, 2020 53.53 53.53 53.53 53.53 0 +1.25(+2.39%)
Apr 01, 2020 52.28 52.28 52.28 52.28 0 -1.83(-3.39%)
Mar 31, 2020 54.64 54.64 54.12 54.12 512 -1.02(-1.84%)
Mar 30, 2020 55.13 55.13 55.13 55.13 0 +1.89(+3.55%)
Mar 27, 2020 53.24 53.24 53.24 53.24 100 -1.61(-2.94%)
Mar 26, 2020 54.85 54.85 54.85 54.85 0 +2.93(+5.65%)
Mar 25, 2020 51.92 51.92 51.92 51.92 0 +0.91(+1.79%)
Mar 24, 2020 51.01 51.01 51.01 51.01 26 +4.04(+8.60%)
Mar 23, 2020 46.97 46.97 46.97 46.97 35 -1.34(-2.78%)
Mar 20, 2020 50.20 50.20 48.31 48.31 704 -2.18(-4.32%)
Mar 19, 2020 46.15 50.49 46.15 50.49 846 -0.35(-0.69%)
Mar 18, 2020 48.71 50.85 48.71 50.85 523 -1.98(-3.76%)
Mar 17, 2020 52.83 52.83 52.83 52.83 45 +2.06(+4.06%)
Mar 16, 2020 50.77 50.77 50.77 50.77 5 -5.25(-9.37%)
Mar 13, 2020 56.02 56.02 56.02 56.02 100 +3.99(+7.68%)
Mar 12, 2020 52.24 52.25 52.03 52.03 541 -4.83(-8.50%)
Mar 11, 2020 56.86 56.86 56.86 56.86 0 -2.31(-3.91%)
Mar 10, 2020 56.90 59.17 56.90 59.17 1,006 +2.77(+4.92%)
Mar 09, 2020 53.40 56.40 53.40 56.40 110 -3.91(-6.48%)
Mar 06, 2020 59.05 60.31 59.05 60.31 201 -0.88(-1.44%)
Mar 05, 2020 61.19 61.19 61.19 61.19 5 -2.11(-3.33%)
Mar 04, 2020 63.30 63.30 63.30 63.30 0 +2.75(+4.54%)
Mar 03, 2020 60.24 60.55 60.24 60.55 207 -1.72(-2.77%)
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.