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

Direxion Regional Banks Bear 3X (NY: WDRW )

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 (%)
Nov 30, 2018 29.49 29.50 29.39 29.43 18,116 -1.54(-4.97%)
Nov 29, 2018 30.97 30.97 30.97 30.97 130 +0.00(+0.00%)
Nov 28, 2018 30.97 30.97 30.97 30.97 60 +0.00(+0.00%)
Nov 27, 2018 29.85 30.97 29.85 30.97 449 +0.51(+1.67%)
Nov 26, 2018 32.94 32.94 30.46 30.46 1,182 -1.47(-4.62%)
Nov 23, 2018 31.94 31.94 31.93 31.93 508 +1.11(+3.59%)
Nov 21, 2018 30.82 30.82 30.82 0 -1.75(-5.36%)
Nov 20, 2018 31.61 32.57 31.02 32.57 17,037 +1.66(+5.37%)
Nov 19, 2018 30.19 31.16 30.19 30.91 838 +0.52(+1.71%)
Nov 16, 2018 31.18 31.23 30.39 30.39 5,496 -0.15(-0.48%)
Nov 15, 2018 32.26 32.26 30.54 30.54 19,208 -1.71(-5.30%)
Nov 14, 2018 30.10 33.09 30.10 32.25 8,630 +1.99(+6.59%)
Nov 13, 2018 32.08 32.08 29.58 30.25 1,203 -0.83(-2.67%)
Nov 12, 2018 30.25 31.11 30.25 31.08 16,178 +0.96(+3.18%)
Nov 09, 2018 29.22 30.12 29.22 30.12 610 +0.26(+0.86%)
Nov 08, 2018 29.48 29.87 29.08 29.87 4,010 -0.49(-1.62%)
Nov 07, 2018 31.00 31.67 29.83 30.36 2,131 -0.96(-3.07%)
Nov 06, 2018 31.55 31.55 31.32 31.32 412 +0.14(+0.44%)
Nov 05, 2018 31.16 31.50 30.85 31.18 4,896 -0.13(-0.41%)
Nov 02, 2018 30.89 32.09 30.72 31.31 5,190 -1.02(-3.14%)
Nov 01, 2018 30.76 32.33 30.76 32.33 2,603 +0.48(+1.49%)
Oct 31, 2018 33.67 33.67 31.54 31.85 2,045 -1.81(-5.37%)
Oct 30, 2018 33.78 34.86 33.59 33.66 2,543 -0.86(-2.50%)
Oct 29, 2018 36.34 36.34 32.94 34.53 9,357 -1.88(-5.16%)
Oct 26, 2018 37.41 37.60 35.84 36.40 7,938 +0.03(+0.09%)
Oct 25, 2018 39.15 39.15 35.48 36.37 6,355 -2.73(-6.99%)
Oct 24, 2018 36.06 39.10 36.06 39.10 9,392 +4.44(+12.81%)
Oct 23, 2018 35.86 36.46 34.62 34.66 9,472 +0.04(+0.12%)
Oct 22, 2018 33.33 34.88 31.65 34.62 6,795 +2.85(+8.97%)
Oct 19, 2018 29.98 32.07 29.98 31.77 1,933 +2.52(+8.62%)
Oct 18, 2018 28.72 29.38 28.72 29.25 1,766 +0.11(+0.38%)
Oct 17, 2018 30.22 30.40 28.42 29.14 1,760 -0.43(-1.46%)
Oct 16, 2018 30.45 30.45 29.57 29.57 2,504 +0.17(+0.57%)
Oct 15, 2018 30.11 30.11 29.24 29.41 1,765 -0.33(-1.12%)
Oct 12, 2018 31.34 31.98 27.20 29.74 2,137 +3.90(+15.10%)
Oct 11, 2018 26.15 26.31 25.84 25.84 1,250 +1.51(+6.22%)
Oct 10, 2018 24.46 24.46 24.33 24.33 2,199 -0.44(-1.79%)
Oct 09, 2018 24.60 24.77 24.60 24.77 2,265 +0.36(+1.49%)
Oct 08, 2018 24.99 24.99 24.41 24.41 700 -0.55(-2.18%)
Oct 05, 2018 24.09 25.01 24.09 24.95 3,256 +0.69(+2.84%)
Oct 04, 2018 23.42 24.62 23.42 24.26 4,312 -0.25(-1.02%)
Oct 03, 2018 24.25 24.51 24.13 24.51 3,160 -1.84(-6.98%)
Oct 02, 2018 26.53 26.53 26.35 26.35 262 +0.14(+0.54%)
Oct 01, 2018 25.13 26.21 24.90 26.21 3,460 +0.91(+3.60%)
Sep 28, 2018 25.59 25.59 25.30 25.30 2,035 +0.06(+0.25%)
Sep 27, 2018 23.98 25.24 23.98 25.24 1,182 +0.59(+2.41%)
Sep 26, 2018 23.23 24.64 23.23 24.64 3,072 +1.55(+6.72%)
Sep 25, 2018 23.09 23.09 23.09 23.09 269 +0.61(+2.70%)
Sep 24, 2018 22.48 22.48 22.48 22.48 1,593 +0.46(+2.09%)
Sep 21, 2018 21.70 22.02 21.70 22.02 816 +0.23(+1.08%)
Sep 20, 2018 21.86 22.03 21.77 21.79 4,165 -1.40(-6.04%)
Sep 19, 2018 23.19 23.19 23.19 23.19 1,256 +0.27(+1.20%)
Sep 18, 2018 22.91 22.91 22.91 0 +0.00(+0.00%)
Sep 17, 2018 22.91 22.91 22.91 22.91 2 -0.00(-0.00%)
Sep 14, 2018 22.87 22.91 22.87 22.91 306 +0.86(+3.91%)
Sep 13, 2018 22.05 22.05 22.05 0 +0.00(+0.00%)
Sep 12, 2018 22.05 22.05 22.05 22.05 1,359 +0.00(+0.00%)
Sep 11, 2018 22.05 22.05 22.05 0 +0.00(+0.00%)
Sep 10, 2018 22.05 22.05 22.05 22.05 79 +0.00(+0.00%)
Sep 07, 2018 22.05 22.05 22.05 22.05 102 +0.00(+0.00%)
Sep 06, 2018 22.05 22.05 22.05 0 +0.00(+0.00%)
Sep 05, 2018 22.05 22.05 22.05 0 +0.00(+0.00%)
Sep 04, 2018 22.05 22.05 22.05 22.05 481 +0.00(+0.00%)
Aug 31, 2018 22.05 22.05 22.05 0 +0.12(+0.57%)
Aug 30, 2018 21.85 21.95 21.85 21.93 997 +0.27(+1.26%)
Aug 29, 2018 21.72 21.72 21.65 21.65 561 +0.46(+2.15%)
Aug 28, 2018 21.20 21.20 21.20 21.20 40 +0.00(+0.00%)
Aug 27, 2018 20.75 21.20 20.75 21.20 571 -0.03(-0.14%)
Aug 24, 2018 21.18 21.23 21.18 21.23 816 +0.66(+3.23%)
Aug 23, 2018 20.56 20.56 20.56 20.56 102 +0.00(+0.00%)
Aug 22, 2018 20.68 20.68 20.56 20.56 544 -0.77(-3.63%)
Aug 21, 2018 21.34 21.34 21.34 21.34 105 +0.00(+0.00%)
Aug 20, 2018 21.34 21.34 21.34 21.34 250 +0.12(+0.57%)
Aug 17, 2018 21.62 21.62 21.22 21.22 204 +0.13(+0.60%)
Aug 16, 2018 21.09 21.09 21.09 21.09 135 -1.30(-5.80%)
Aug 15, 2018 22.07 22.39 22.03 22.39 1,624 +0.81(+3.75%)
Aug 14, 2018 21.58 21.58 21.58 21.58 320 -0.45(-2.05%)
Aug 13, 2018 22.03 22.03 22.03 22.03 127 +0.10(+0.45%)
Aug 10, 2018 21.93 21.93 21.93 21.93 102 +0.00(+0.01%)
Aug 09, 2018 21.93 21.93 21.93 21.93 41 +0.00(+0.00%)
Aug 08, 2018 21.88 21.93 21.88 21.93 575 -0.37(-1.65%)
Aug 07, 2018 22.28 22.30 22.28 22.30 567 -0.31(-1.36%)
Aug 06, 2018 22.61 22.61 22.61 22.61 597 +0.12(+0.56%)
Aug 03, 2018 22.48 22.48 22.48 22.48 306 +0.55(+2.50%)
Aug 02, 2018 22.38 22.38 21.93 21.93 575 -1.56(-6.63%)
Aug 01, 2018 23.49 23.49 23.49 23.49 7 +0.00(+0.00%)
Jul 31, 2018 23.66 23.66 23.49 23.49 639 +0.73(+3.23%)
Jul 30, 2018 22.85 22.85 22.76 22.76 326 -0.15(-0.64%)
Jul 27, 2018 22.04 22.90 22.04 22.90 510 +0.58(+2.60%)
Jul 26, 2018 22.32 22.32 22.32 22.32 108 -0.48(-2.12%)
Jul 25, 2018 22.99 22.99 22.80 22.80 1,143 +0.72(+3.24%)
Jul 24, 2018 22.09 22.09 22.09 22.09 365 -0.48(-2.12%)
Jul 19, 2018 22.57 22.57 22.57 4 +0.19(+0.87%)
Jul 18, 2018 22.85 22.85 22.37 22.37 642 -0.64(-2.77%)
Jul 17, 2018 23.00 23.17 22.92 23.01 779 -0.44(-1.88%)
Jul 16, 2018 25.48 25.48 23.45 23.45 885 -0.62(-2.56%)
Jul 13, 2018 23.39 24.09 23.39 24.07 1,936 +0.60(+2.54%)
Jul 12, 2018 23.50 23.50 23.34 23.47 844 +1.04(+4.64%)
Jul 11, 2018 22.35 22.51 22.35 22.43 2,030 +0.17(+0.74%)
Jul 10, 2018 22.34 22.34 22.27 22.27 829 -1.24(-5.29%)
Jul 05, 2018 23.51 23.51 23.51 67 +0.07(+0.29%)
Jul 02, 2018 23.44 23.44 23.44 0 -0.52(-2.16%)
Jun 29, 2018 23.96 23.96 868 +0.78(+3.38%)
Jun 28, 2018 23.75 23.75 23.18 23.18 768 -0.11(-0.46%)
Jun 27, 2018 22.51 23.36 22.51 23.28 2,012 +0.71(+3.16%)
Jun 26, 2018 22.57 22.57 22.57 22.57 216 +1.01(+4.69%)
Jun 25, 2018 21.56 21.56 21.56 21.56 590 +0.48(+2.29%)
Jun 22, 2018 20.68 21.08 20.68 21.08 824 +0.77(+3.77%)
Jun 21, 2018 20.61 20.61 20.31 20.31 445 -1.42(-6.56%)
Jun 18, 2018 21.74 21.74 21.74 19 +0.24(+1.11%)
Jun 15, 2018 21.05 21.05 21.50 305 +0.45(+2.13%)
Jun 14, 2018 20.05 21.47 20.05 21.05 2,958 +0.38(+1.84%)
Jun 12, 2018 20.67 20.67 20.67 140 +0.87(+4.40%)
Jun 11, 2018 19.80 19.80 19.80 19.80 326 +0.35(+1.81%)
Jun 08, 2018 19.57 19.57 19.45 19.45 731 -0.33(-1.68%)
Jun 07, 2018 19.28 19.78 19.28 19.78 2,412 +0.07(+0.35%)
Jun 06, 2018 19.71 19.71 1,163 -1.21(-5.80%)
Jun 05, 2018 20.75 20.92 20.55 20.92 1,776 +0.30(+1.43%)
Jun 04, 2018 20.42 21.05 20.42 20.63 1,012 -0.40(-1.92%)
Jun 01, 2018 21.11 21.29 20.88 21.03 2,646 -0.66(-3.04%)
May 31, 2018 21.85 21.85 21.45 21.69 2,346 +0.15(+0.71%)
May 30, 2018 21.63 21.63 21.30 21.54 1,011 -1.02(-4.50%)
May 29, 2018 21.86 22.64 21.86 22.55 1,878 +1.41(+6.65%)
May 25, 2018 21.15 21.15 21.15 0 -0.15(-0.72%)
May 24, 2018 21.31 21.63 21.30 21.30 2,174 +0.60(+2.91%)
May 23, 2018 20.48 20.71 20.48 20.70 1,786 +0.56(+2.77%)
May 22, 2018 20.13 20.14 19.74 20.14 914 -0.47(-2.29%)
May 21, 2018 20.69 20.69 20.61 20.61 624 -0.71(-3.34%)
May 18, 2018 21.25 21.33 21.25 21.33 280 -0.21(-0.96%)
May 16, 2018 21.53 21.53 21.53 4 +0.43(+2.04%)
May 15, 2018 21.59 21.63 21.10 21.10 569 -0.64(-2.95%)
May 14, 2018 21.66 21.74 21.63 21.74 1,888 +0.18(+0.84%)
May 11, 2018 21.56 21.56 21.56 21.56 246 +0.11(+0.51%)
May 10, 2018 21.97 21.97 21.45 21.45 2,461 -0.09(-0.42%)
May 09, 2018 21.54 21.54 21.54 21.54 348 -0.85(-3.80%)
May 08, 2018 22.28 22.39 22.28 22.39 328 -0.23(-1.01%)
May 07, 2018 22.62 22.62 22.62 22.62 158 -1.32(-5.51%)
May 04, 2018 24.67 24.67 23.94 23.94 613 +0.02(+0.08%)
May 03, 2018 24.33 24.33 23.92 23.92 797 -0.23(-0.97%)
May 01, 2018 24.16 24.16 24.16 4 +1.15(+5.00%)
Apr 30, 2018 22.44 23.00 22.43 23.00 4,494 +0.24(+1.05%)
Apr 27, 2018 22.77 22.77 22.77 22.77 1,094 -0.42(-1.82%)
Apr 26, 2018 23.11 23.19 23.03 23.19 5,479 +0.39(+1.70%)
Apr 25, 2018 23.30 23.30 22.78 22.80 338 -0.73(-3.09%)
Apr 24, 2018 22.57 23.52 22.57 23.52 757 -0.27(-1.13%)
Apr 23, 2018 23.79 23.79 23.79 23.79 135 -1.64(-6.47%)
Apr 13, 2018 25.44 25.44 25.44 20 -0.74(-2.84%)
Apr 03, 2018 26.18 26.18 26.18 21 -1.29(-4.71%)
Apr 02, 2018 27.48 27.48 27.48 27.48 332 +1.76(+6.86%)
Mar 29, 2018 25.71 25.71 25.71 0 -0.67(-2.53%)
Mar 28, 2018 26.94 27.14 26.19 26.38 3,951 +0.34(+1.31%)
Mar 27, 2018 26.04 26.04 26.04 26.04 447 -0.06(-0.23%)
Mar 26, 2018 26.19 26.19 26.09 26.09 556 -1.38(-5.02%)
Mar 23, 2018 26.82 27.48 26.82 27.48 1,531 +5.09(+22.75%)
Mar 20, 2018 22.38 22.38 22.38 11 -0.32(-1.40%)
Mar 19, 2018 22.67 23.35 22.67 22.70 2,392 +0.68(+3.08%)
Mar 16, 2018 22.49 22.49 21.96 22.02 4,637 -0.62(-2.75%)
Mar 15, 2018 22.68 22.68 22.65 22.65 1,418 -0.03(-0.12%)
Mar 14, 2018 22.67 22.23 22.67 688 +0.70(+3.17%)
Mar 13, 2018 21.86 22.05 21.81 21.98 1,996 +0.40(+1.87%)
Mar 12, 2018 21.76 21.76 21.57 21.57 871 +0.06(+0.27%)
Mar 09, 2018 21.51 21.51 21.51 21.51 414 -1.23(-5.41%)
Mar 08, 2018 22.30 22.96 22.30 22.74 1,146 +0.80(+3.65%)
Mar 07, 2018 21.94 21.94 21.94 21.94 188 -1.39(-5.95%)
Mar 06, 2018 22.96 23.33 22.96 23.33 3,105 -1.91(-7.56%)
Mar 05, 2018 24.92 25.24 24.92 25.24 2,504 +0.59(+2.40%)
Mar 02, 2018 26.29 26.29 24.49 24.65 1,507 -0.42(-1.66%)
Mar 01, 2018 24.65 25.06 24.65 25.06 434 -0.17(-0.67%)
Feb 28, 2018 23.80 25.23 23.77 25.23 584 +1.58(+6.68%)
Feb 26, 2018 23.65 23.65 23.65 9 -0.95(-3.86%)
Feb 23, 2018 24.33 24.60 24.30 24.60 525 -0.27(-1.11%)
Feb 22, 2018 23.62 24.90 23.62 24.88 2,035 +1.44(+6.16%)
Feb 21, 2018 23.43 23.43 23.43 23.43 491 -1.02(-4.18%)
Feb 20, 2018 23.78 24.46 23.78 24.46 1,789 +1.00(+4.26%)
Feb 16, 2018 23.46 23.46 23.46 0 -0.71(-2.95%)
Feb 15, 2018 24.11 24.45 24.08 24.17 1,738 -0.26(-1.06%)
Feb 14, 2018 24.55 24.55 24.37 24.43 2,229 -2.27(-8.51%)
Feb 12, 2018 26.70 26.70 26.70 5 -0.41(-1.51%)
Feb 09, 2018 29.55 29.83 27.08 27.11 1,433 +0.15(+0.55%)
Feb 08, 2018 26.96 26.96 26.96 26.96 350 +0.59(+2.24%)
Feb 07, 2018 27.40 26.22 26.37 1,781 -1.03(-3.76%)
Feb 06, 2018 28.97 30.78 27.03 27.40 5,646 +0.63(+2.34%)
Feb 05, 2018 26.38 26.86 24.77 26.77 6,969 +2.31(+9.43%)
Feb 02, 2018 23.60 24.47 23.56 24.47 1,170 -0.13(-0.53%)
Feb 01, 2018 25.48 25.65 24.60 24.60 1,170 -0.19(-0.77%)
Jan 31, 2018 24.79 24.79 24.79 24.79 146 +0.10(+0.40%)
Jan 26, 2018 24.69 24.69 24.69 122 +0.12(+0.48%)
Jan 25, 2018 24.59 24.60 24.58 24.58 1,441 +0.24(+1.01%)
Jan 23, 2018 24.33 24.33 24.33 202 -0.02(-0.08%)
Jan 22, 2018 24.14 24.67 24.14 24.35 1,238 -0.20(-0.80%)
Jan 19, 2018 25.05 25.09 24.55 24.55 1,980 -0.21(-0.83%)
Jan 18, 2018 24.75 24.75 24.75 24.75 296 -0.54(-2.12%)
Jan 17, 2018 25.34 26.23 25.29 25.29 534 -0.27(-1.07%)
Jan 16, 2018 25.56 24.89 25.56 1,420 +0.67(+2.70%)
Jan 12, 2018 24.89 24.89 24.89 0 -0.50(-1.98%)
Jan 11, 2018 25.43 25.43 25.39 25.39 369 -2.22(-8.04%)
Jan 09, 2018 27.61 27.61 27.61 0 -1.67(-5.69%)
Jan 08, 2018 29.30 29.30 29.28 29.28 217 +0.50(+1.73%)
Jan 05, 2018 29.13 29.33 28.75 28.78 2,255 +0.00(+0.00%)
Jan 04, 2018 28.63 28.78 28.63 28.78 1,401 -0.92(-3.10%)
Jan 03, 2018 29.97 29.97 29.70 29.70 882 -0.62(-2.06%)
Jan 02, 2018 30.44 29.95 30.33 1,418 +0.37(+1.24%)
Dec 29, 2017 29.95 29.95 29.95 0 +0.47(+1.59%)
Dec 28, 2017 29.64 29.64 29.48 29.48 1,475 +1.05(+3.69%)
Dec 22, 2017 28.44 28.44 28.44 0 -0.35(-1.23%)
Dec 21, 2017 28.79 28.79 28.79 28.79 1,022 -0.01(-0.03%)
Dec 19, 2017 28.80 28.80 28.80 0 -0.01(-0.03%)
Dec 18, 2017 28.48 28.81 28.46 28.81 684 -0.34(-1.18%)
Dec 15, 2017 29.97 29.97 29.15 29.15 934 -2.68(-8.42%)
Dec 14, 2017 30.53 32.09 30.38 31.83 2,410 +1.04(+3.39%)
Dec 13, 2017 30.36 30.79 29.93 30.79 346 +1.08(+3.63%)
Dec 12, 2017 30.09 30.09 29.70 29.71 736 -1.26(-4.07%)
Dec 11, 2017 30.97 30.97 30.97 30.97 716 +1.44(+4.87%)
Dec 07, 2017 29.53 29.53 29.53 64 -1.13(-3.70%)
Dec 06, 2017 30.68 30.69 30.19 30.67 5,926 +0.60(+1.98%)
Dec 05, 2017 28.79 30.07 28.66 30.07 2,868 +1.42(+4.95%)
Dec 04, 2017 27.75 28.68 27.62 28.65 1,377 -1.73(-5.70%)
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.