Skip to main content

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

29.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 331.43 334.92 331.43 334.92 157 +3.19(+0.96%)
Jun 29, 2017 342.81 342.81 328.69 331.73 644 -14.02(-4.06%)
Jun 28, 2017 336.73 345.75 336.10 345.75 781 +3.94(+1.15%)
Jun 27, 2017 350.41 351.15 341.62 341.80 1,414 -10.45(-2.97%)
Jun 26, 2017 362.49 365.35 349.64 352.25 988 -1.84(-0.52%)
Jun 23, 2017 349.35 354.10 349.35 354.10 249 +4.08(+1.17%)
Jun 22, 2017 346.51 352.14 343.33 350.02 624 +1.57(+0.45%)
Jun 21, 2017 338.85 348.47 338.85 348.45 489 +8.49(+2.50%)
Jun 20, 2017 351.77 351.77 339.96 339.96 971 -3.97(-1.15%)
Jun 19, 2017 337.37 343.93 337.26 343.93 1,507 +18.56(+5.70%)
Jun 16, 2017 323.80 327.31 323.06 325.37 1,576 +4.06(+1.26%)
Jun 15, 2017 329.15 329.15 319.27 321.31 789 -10.71(-3.23%)
Jun 14, 2017 342.82 342.82 330.54 332.02 1,349 -8.90(-2.61%)
Jun 13, 2017 351.68 351.68 336.89 340.91 1,088 -0.98(-0.29%)
Jun 12, 2017 339.77 348.08 328.98 341.90 3,047 -4.52(-1.31%)
Jun 09, 2017 386.86 386.86 337.83 346.42 3,999 -22.81(-6.18%)
Jun 08, 2017 376.98 379.66 361.41 369.23 1,539 +7.29(+2.02%)
Jun 07, 2017 351.77 362.67 351.77 361.93 1,431 +13.65(+3.92%)
Jun 06, 2017 347.34 354.73 347.34 348.28 2,111 +0.36(+0.10%)
Jun 05, 2017 341.62 349.30 341.62 347.91 987 +5.69(+1.66%)
Jun 02, 2017 345.77 345.77 340.69 342.23 534 -0.78(-0.23%)
Jun 01, 2017 335.62 343.28 334.23 343.00 1,446 +9.14(+2.74%)
May 31, 2017 341.62 341.62 330.17 333.86 4,073 -10.28(-2.99%)
May 30, 2017 350.85 351.50 342.22 344.14 1,788 -8.96(-2.54%)
May 26, 2017 355.93 355.93 351.67 353.11 830 -0.93(-0.26%)
May 25, 2017 352.19 356.58 349.00 354.04 2,167 +6.29(+1.81%)
May 24, 2017 356.48 356.48 348.64 347.75 786 -7.54(-2.12%)
May 23, 2017 369.87 369.87 353.84 355.28 4,192 -12.19(-3.32%)
May 22, 2017 376.70 376.70 363.59 367.47 4,936 +8.87(+2.47%)
May 19, 2017 351.59 360.08 350.98 358.60 2,926 +17.53(+5.14%)
May 18, 2017 329.62 342.73 327.39 341.06 1,938 +1.48(+0.44%)
May 17, 2017 350.02 350.02 339.31 339.59 1,097 -16.53(-4.64%)
May 16, 2017 338.39 356.76 338.39 356.11 1,206 +21.60(+6.46%)
May 15, 2017 339.96 339.96 333.12 334.51 2,078 +1.65(+0.49%)
May 12, 2017 330.82 334.14 328.79 332.86 2,534 +5.89(+1.80%)
May 11, 2017 331.74 331.74 318.35 326.97 1,393 -2.74(-0.83%)
May 10, 2017 331.83 331.83 321.08 329.71 1,065 +7.39(+2.29%)
May 09, 2017 317.80 324.61 314.43 322.32 827 +13.67(+4.43%)
May 08, 2017 302.47 308.66 302.47 308.66 245 +8.68(+2.89%)
May 05, 2017 295.64 299.98 294.35 299.98 236 +4.90(+1.66%)
May 04, 2017 295.45 296.10 291.94 295.08 375 -3.28(-1.10%)
May 03, 2017 302.10 302.10 296.47 298.36 450 -5.22(-1.72%)
May 02, 2017 310.87 310.87 303.02 303.58 1,706 -8.03(-2.58%)
May 01, 2017 312.81 437.92 293.88 311.61 2,135 +13.85(+4.65%)
Apr 28, 2017 300.07 300.07 294.22 297.76 299 -3.23(-1.07%)
Apr 27, 2017 302.36 303.38 300.62 300.99 901 +6.09(+2.07%)
Apr 26, 2017 297.95 299.42 293.70 294.90 70 -1.39(-0.47%)
Apr 25, 2017 292.87 296.29 292.78 296.29 574 +10.99(+3.85%)
Apr 24, 2017 289.64 289.64 285.30 285.30 474 +4.89(+1.75%)
Apr 21, 2017 274.40 280.50 274.40 280.40 387 +2.95(+1.06%)
Apr 20, 2017 276.25 277.82 276.25 277.45 355 +11.90(+4.48%)
Apr 19, 2017 264.62 265.55 264.62 265.55 37 +3.79(+1.45%)
Apr 18, 2017 261.75 261.75 261.75 261.75 26 -2.75(-1.04%)
Apr 17, 2017 272.28 272.28 264.50 264.50 59 -3.65(-1.36%)
Apr 13, 2017 265.45 268.59 265.45 268.15 165 +2.74(+1.03%)
Apr 12, 2017 268.40 268.40 265.41 265.41 141 -6.96(-2.56%)
Apr 11, 2017 272.37 272.37 272.37 272.37 35 +0.19(+0.07%)
Apr 10, 2017 271.45 297.76 267.48 272.19 1,055 +6.00(+2.25%)
Apr 07, 2017 264.18 266.19 264.18 266.19 319 -0.83(-0.31%)
Apr 06, 2017 267.02 267.02 267.02 267.02 35 -0.55(-0.21%)
Apr 04, 2017 267.57 10 -0.71(-0.26%)
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.