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 (%)
Aug 31, 2018 22.50 22.50 22.50 0 +0.13(+0.57%)
Aug 30, 2018 22.30 22.40 22.30 22.37 978 +0.28(+1.26%)
Aug 29, 2018 22.16 22.16 22.09 22.09 550 +0.46(+2.15%)
Aug 28, 2018 21.63 21.63 21.63 21.63 40 +0.00(+0.00%)
Aug 27, 2018 21.17 21.63 21.17 21.63 560 -0.03(-0.14%)
Aug 24, 2018 21.61 21.66 21.61 21.66 800 +0.68(+3.22%)
Aug 23, 2018 20.98 20.98 20.98 20.98 100 +0.00(+0.00%)
Aug 22, 2018 21.10 21.10 20.98 20.98 534 -0.79(-3.63%)
Aug 21, 2018 21.77 21.77 21.77 21.77 103 +0.00(+0.00%)
Aug 20, 2018 21.77 21.77 21.77 21.77 245 +0.12(+0.57%)
Aug 17, 2018 22.06 22.06 21.65 21.65 200 +0.13(+0.60%)
Aug 16, 2018 21.52 21.52 21.52 21.52 133 -1.33(-5.80%)
Aug 15, 2018 22.52 22.85 22.48 22.85 1,592 +0.83(+3.75%)
Aug 14, 2018 22.02 22.02 22.02 22.02 314 -0.46(-2.05%)
Aug 13, 2018 22.48 22.48 22.48 22.48 125 +0.10(+0.45%)
Aug 10, 2018 22.38 22.38 22.38 22.38 100 +0.00(+0.01%)
Aug 09, 2018 22.38 22.38 22.38 22.38 41 +0.00(+0.00%)
Aug 08, 2018 22.32 22.38 22.32 22.38 564 -0.37(-1.65%)
Aug 07, 2018 22.73 22.75 22.73 22.75 556 -0.31(-1.36%)
Aug 06, 2018 23.07 23.07 23.07 23.07 586 +0.13(+0.56%)
Aug 03, 2018 22.94 22.94 22.94 22.94 300 +0.56(+2.50%)
Aug 02, 2018 22.84 22.84 22.38 22.38 564 -1.59(-6.63%)
Aug 01, 2018 23.97 23.97 23.97 23.97 7 +0.00(+0.00%)
Jul 31, 2018 24.14 24.14 23.97 23.97 627 +0.75(+3.23%)
Jul 30, 2018 23.32 23.32 23.22 23.22 320 -0.15(-0.64%)
Jul 27, 2018 22.49 23.37 22.49 23.37 500 +0.59(+2.60%)
Jul 26, 2018 22.78 22.78 22.78 22.78 106 -0.49(-2.12%)
Jul 25, 2018 23.46 23.46 23.27 23.27 1,121 +0.73(+3.24%)
Jul 24, 2018 22.54 22.54 22.54 22.54 358 -0.49(-2.12%)
Jul 19, 2018 23.03 23.03 23.03 4 +0.20(+0.87%)
Jul 18, 2018 23.32 23.32 22.83 22.83 630 -0.65(-2.77%)
Jul 17, 2018 23.47 23.64 23.39 23.48 764 -0.45(-1.88%)
Jul 16, 2018 26.00 26.00 23.93 23.93 868 -0.63(-2.56%)
Jul 13, 2018 23.87 24.58 23.87 24.56 1,898 +0.61(+2.54%)
Jul 12, 2018 23.98 23.98 23.81 23.95 828 +1.06(+4.64%)
Jul 11, 2018 22.81 22.97 22.81 22.89 1,990 +0.17(+0.74%)
Jul 10, 2018 22.80 22.80 22.72 22.72 813 -1.27(-5.29%)
Jul 05, 2018 23.99 23.99 23.99 66 +0.07(+0.29%)
Jul 02, 2018 23.92 23.92 23.92 0 -0.53(-2.16%)
Jun 29, 2018 24.45 24.45 851 +0.80(+3.38%)
Jun 28, 2018 24.24 24.24 23.65 23.65 753 -0.11(-0.46%)
Jun 27, 2018 22.97 23.84 22.97 23.76 1,972 +0.73(+3.16%)
Jun 26, 2018 23.03 23.03 23.03 23.03 212 +1.03(+4.69%)
Jun 25, 2018 22.00 22.00 22.00 22.00 579 +0.49(+2.29%)
Jun 22, 2018 21.11 21.51 21.11 21.51 808 +0.78(+3.77%)
Jun 21, 2018 21.03 21.03 20.73 20.73 437 -1.47(-6.64%)
Jun 18, 2018 22.20 22.20 22.20 19 +0.24(+1.11%)
Jun 15, 2018 21.50 21.50 21.96 299 +0.46(+2.13%)
Jun 14, 2018 20.48 21.93 20.48 21.50 2,897 +0.39(+1.84%)
Jun 12, 2018 21.11 21.11 21.11 138 +0.89(+4.40%)
Jun 11, 2018 20.22 20.22 20.22 20.22 320 +0.36(+1.81%)
Jun 08, 2018 19.99 19.99 19.86 19.86 716 -0.34(-1.68%)
Jun 07, 2018 19.69 20.20 19.69 20.20 2,362 +0.07(+0.35%)
Jun 06, 2018 20.13 20.13 1,139 -1.24(-5.80%)
Jun 05, 2018 21.19 21.37 20.99 21.37 1,739 +0.30(+1.43%)
Jun 04, 2018 20.85 21.50 20.85 21.07 991 -0.41(-1.92%)
Jun 01, 2018 21.56 21.74 21.32 21.48 2,591 -0.67(-3.04%)
May 31, 2018 22.32 22.32 21.91 22.15 2,298 +0.16(+0.71%)
May 30, 2018 22.09 22.09 21.76 22.00 990 -1.04(-4.50%)
May 29, 2018 22.32 23.12 22.32 23.04 1,839 +1.44(+6.65%)
May 25, 2018 21.60 21.60 21.60 0 -0.16(-0.72%)
May 24, 2018 21.76 22.09 21.75 21.75 2,129 +0.61(+2.91%)
May 23, 2018 20.92 21.15 20.92 21.14 1,749 +0.57(+2.77%)
May 22, 2018 20.56 20.57 20.16 20.57 895 -0.48(-2.29%)
May 21, 2018 21.13 21.13 21.05 21.05 611 -0.73(-3.34%)
May 18, 2018 21.70 21.78 21.70 21.78 275 -0.21(-0.96%)
May 16, 2018 21.99 21.99 21.99 4 +0.44(+2.04%)
May 15, 2018 22.05 22.09 21.55 21.55 558 -0.65(-2.95%)
May 14, 2018 22.12 22.20 22.09 22.20 1,849 +0.19(+0.84%)
May 11, 2018 22.02 22.02 22.02 22.02 241 +0.11(+0.51%)
May 10, 2018 22.44 22.44 21.91 21.91 2,410 -0.09(-0.42%)
May 09, 2018 22.00 22.00 22.00 22.00 341 -0.87(-3.80%)
May 08, 2018 22.75 22.87 22.75 22.87 322 -0.23(-1.01%)
May 07, 2018 23.10 23.10 23.10 23.10 155 -1.35(-5.51%)
May 04, 2018 25.20 25.20 24.45 24.45 601 +0.02(+0.08%)
May 03, 2018 24.85 24.85 24.43 24.43 781 -0.24(-0.97%)
May 01, 2018 24.67 24.67 24.67 4 +1.18(+5.00%)
Apr 30, 2018 22.92 23.49 22.91 23.49 4,401 +0.24(+1.05%)
Apr 27, 2018 23.25 23.25 23.25 23.25 1,072 -0.43(-1.82%)
Apr 26, 2018 23.60 23.68 23.52 23.68 5,365 +0.40(+1.70%)
Apr 25, 2018 23.80 23.80 23.27 23.28 331 -0.74(-3.09%)
Apr 24, 2018 23.05 24.03 23.05 24.03 742 -0.27(-1.13%)
Apr 23, 2018 24.30 24.30 24.30 24.30 133 -1.68(-6.47%)
Apr 13, 2018 25.98 25.98 25.98 20 -0.76(-2.84%)
Apr 03, 2018 26.74 26.74 26.74 21 -1.32(-4.71%)
Apr 02, 2018 28.06 28.06 28.06 28.06 326 +1.80(+6.86%)
Mar 29, 2018 26.26 26.26 26.26 0 -0.68(-2.53%)
Mar 28, 2018 27.51 27.72 26.75 26.94 3,869 +0.35(+1.31%)
Mar 27, 2018 26.59 26.59 26.59 26.59 438 -0.06(-0.23%)
Mar 26, 2018 26.75 26.75 26.65 26.65 545 -1.41(-5.02%)
Mar 23, 2018 27.39 28.06 27.39 28.06 1,500 +5.20(+22.75%)
Mar 20, 2018 22.86 22.86 22.86 11 -0.35(-1.52%)
Mar 19, 2018 23.18 23.88 23.18 23.21 2,340 +0.69(+3.08%)
Mar 16, 2018 23.00 23.00 22.46 22.52 4,535 -0.64(-2.75%)
Mar 15, 2018 23.19 23.19 23.16 23.16 1,387 -0.03(-0.12%)
Mar 14, 2018 23.18 22.73 23.18 673 +0.71(+3.17%)
Mar 13, 2018 22.35 22.55 22.30 22.47 1,952 +0.41(+1.87%)
Mar 12, 2018 22.25 22.25 22.06 22.06 852 +0.06(+0.27%)
Mar 09, 2018 22.00 22.00 22.00 22.00 405 -1.26(-5.41%)
Mar 08, 2018 22.80 23.48 22.80 23.26 1,121 +0.82(+3.65%)
Mar 07, 2018 22.44 22.44 22.44 22.44 184 -1.42(-5.95%)
Mar 06, 2018 23.48 23.86 23.48 23.86 3,037 -1.95(-7.56%)
Mar 05, 2018 25.48 25.81 25.48 25.81 2,449 +0.60(+2.40%)
Mar 02, 2018 26.88 26.88 25.04 25.21 1,474 -0.42(-1.66%)
Mar 01, 2018 25.21 25.63 25.21 25.63 425 -0.17(-0.66%)
Feb 28, 2018 24.34 25.80 24.31 25.80 572 +1.62(+6.68%)
Feb 26, 2018 24.19 24.19 24.19 9 -0.97(-3.86%)
Feb 23, 2018 24.88 25.16 24.85 25.16 514 -0.28(-1.11%)
Feb 22, 2018 24.15 25.46 24.15 25.44 1,991 +1.48(+6.16%)
Feb 21, 2018 23.96 23.96 23.96 23.96 481 -1.05(-4.18%)
Feb 20, 2018 24.32 25.01 24.32 25.01 1,750 +1.02(+4.26%)
Feb 16, 2018 23.99 23.99 23.99 0 -0.73(-2.95%)
Feb 15, 2018 24.65 25.00 24.62 24.72 1,700 -0.26(-1.06%)
Feb 14, 2018 25.11 25.11 24.92 24.98 2,180 -2.32(-8.51%)
Feb 12, 2018 27.30 27.30 27.30 5 -0.42(-1.51%)
Feb 09, 2018 30.21 30.50 27.69 27.72 1,402 +0.15(+0.55%)
Feb 08, 2018 27.57 27.57 27.57 27.57 343 +0.60(+2.24%)
Feb 07, 2018 28.02 26.81 26.97 1,742 -1.05(-3.76%)
Feb 06, 2018 29.62 31.48 27.64 28.02 5,522 +0.64(+2.34%)
Feb 05, 2018 26.97 27.47 25.33 27.38 6,816 +2.36(+9.43%)
Feb 02, 2018 24.13 25.02 24.09 25.02 1,145 -0.13(-0.53%)
Feb 01, 2018 26.05 26.23 25.15 25.15 1,145 -0.20(-0.77%)
Jan 31, 2018 25.35 25.35 25.35 25.35 143 +0.10(+0.40%)
Jan 26, 2018 25.25 25.25 25.25 120 +0.12(+0.48%)
Jan 25, 2018 25.14 25.16 25.13 25.13 1,410 +0.25(+1.01%)
Jan 23, 2018 24.88 24.88 24.88 198 -0.02(-0.08%)
Jan 22, 2018 24.68 25.23 24.68 24.90 1,211 -0.20(-0.80%)
Jan 19, 2018 25.61 25.66 25.10 25.10 1,937 -0.21(-0.83%)
Jan 18, 2018 25.31 25.31 25.31 25.31 290 -0.55(-2.12%)
Jan 17, 2018 25.91 26.82 25.86 25.86 523 -0.28(-1.07%)
Jan 16, 2018 26.14 25.45 26.14 1,389 +0.69(+2.70%)
Jan 12, 2018 25.45 25.45 25.45 0 -0.51(-1.98%)
Jan 11, 2018 26.00 26.00 25.96 25.96 361 -2.27(-8.04%)
Jan 09, 2018 28.24 28.24 28.24 0 -1.70(-5.69%)
Jan 08, 2018 29.96 29.96 29.94 29.94 213 +0.51(+1.73%)
Jan 05, 2018 29.79 29.99 29.40 29.43 2,206 +0.00(+0.00%)
Jan 04, 2018 29.28 29.43 29.28 29.43 1,371 -0.94(-3.10%)
Jan 03, 2018 30.65 30.65 30.37 30.37 863 -0.64(-2.06%)
Jan 02, 2018 31.12 30.63 31.01 1,387 +0.38(+1.24%)
Dec 29, 2017 30.63 30.63 30.63 0 +0.48(+1.59%)
Dec 28, 2017 30.31 30.31 30.15 30.15 1,443 +1.07(+3.69%)
Dec 22, 2017 29.08 29.08 29.08 0 -0.36(-1.23%)
Dec 21, 2017 29.44 29.44 29.44 29.44 1,000 -0.01(-0.03%)
Dec 19, 2017 29.45 29.45 29.45 0 -0.01(-0.03%)
Dec 18, 2017 29.12 29.46 29.10 29.46 669 -0.35(-1.18%)
Dec 15, 2017 30.65 30.65 29.81 29.81 914 -2.74(-8.42%)
Dec 14, 2017 31.22 32.81 31.07 32.55 2,357 +1.07(+3.39%)
Dec 13, 2017 31.04 31.48 30.60 31.48 339 +1.10(+3.63%)
Dec 12, 2017 30.77 30.77 30.37 30.38 720 -1.29(-4.07%)
Dec 11, 2017 31.67 31.67 31.67 31.67 701 +1.47(+4.87%)
Dec 07, 2017 30.20 30.20 30.20 63 -1.16(-3.70%)
Dec 06, 2017 31.37 31.38 30.87 31.36 5,796 +0.61(+1.98%)
Dec 05, 2017 29.44 30.75 29.31 30.75 2,805 +1.45(+4.95%)
Dec 04, 2017 28.38 29.33 28.24 29.30 1,347 -1.77(-5.70%)
Dec 01, 2017 30.84 31.85 30.84 31.07 820 +1.28(+4.30%)
Nov 30, 2017 29.85 29.85 29.79 29.79 268 -0.59(-1.94%)
Nov 29, 2017 32.79 32.79 29.79 30.38 2,990 -2.90(-8.71%)
Nov 28, 2017 35.30 35.30 33.28 33.28 1,097 -2.92(-8.08%)
Nov 21, 2017 36.20 36.20 36.20 0 -0.46(-1.25%)
Nov 20, 2017 36.81 36.81 36.61 36.66 4,118 -1.29(-3.41%)
Nov 16, 2017 37.95 37.95 37.95 17 +0.55(+1.48%)
Nov 15, 2017 38.26 38.26 37.40 37.40 335 -0.56(-1.47%)
Nov 14, 2017 37.96 37.96 37.96 37.96 177 -1.76(-4.44%)
Nov 13, 2017 39.72 39.72 39.72 39.72 316 -0.55(-1.37%)
Nov 10, 2017 39.93 40.27 39.93 40.27 691 -0.32(-0.80%)
Nov 09, 2017 40.63 41.50 40.59 40.59 2,698 +0.65(+1.62%)
Nov 08, 2017 40.03 40.05 39.33 39.95 1,309 +1.47(+3.81%)
Nov 07, 2017 37.07 38.48 37.07 38.48 1,361 +3.06(+8.63%)
Nov 06, 2017 35.42 35.42 35.42 35.42 314 +0.13(+0.37%)
Oct 31, 2017 35.29 35.29 35.29 2 -0.18(-0.50%)
Oct 30, 2017 35.16 35.47 34.01 35.47 898 +1.15(+3.36%)
Oct 27, 2017 34.32 34.32 34.32 34.32 356 -1.66(-4.62%)
Oct 23, 2017 35.98 35.98 35.98 14 +0.51(+1.44%)
Oct 20, 2017 36.20 36.20 34.91 35.47 1,828 -2.21(-5.87%)
Oct 19, 2017 37.71 37.71 37.68 37.68 780 +0.48(+1.30%)
Oct 18, 2017 38.00 38.00 37.20 37.20 735 -0.83(-2.18%)
Oct 17, 2017 37.99 38.03 37.99 38.03 938 +0.64(+1.71%)
Oct 13, 2017 37.39 37.39 37.39 28 +0.72(+1.96%)
Oct 12, 2017 36.67 36.67 36.67 36.67 102 +0.46(+1.27%)
Oct 11, 2017 35.63 36.21 35.63 36.21 3,461 -0.68(-1.84%)
Oct 03, 2017 36.89 36.89 36.89 101 +0.68(+1.87%)
Oct 02, 2017 36.99 37.07 36.21 36.21 1,934 +0.21(+0.60%)
Sep 29, 2017 36.03 36.03 36.00 36.00 3,044 -1.20(-3.23%)
Sep 28, 2017 37.62 38.03 37.13 37.20 1,816 +0.45(+1.23%)
Sep 27, 2017 38.43 38.66 36.75 36.75 2,736 -3.22(-8.06%)
Sep 26, 2017 40.77 40.77 39.97 39.97 333 -1.48(-3.57%)
Sep 25, 2017 40.50 41.45 40.50 41.45 514 +0.24(+0.58%)
Sep 22, 2017 42.00 42.00 41.21 41.21 1,030 -0.42(-1.01%)
Sep 21, 2017 41.63 41.63 41.63 41.63 179 -0.40(-0.95%)
Sep 20, 2017 43.74 43.74 42.03 42.03 1,758 -2.08(-4.72%)
Sep 18, 2017 44.11 1 -2.27(-4.90%)
Sep 15, 2017 46.38 46.38 46.38 46.38 362 -0.49(-1.05%)
Sep 14, 2017 45.69 46.87 45.69 46.87 446 +0.60(+1.31%)
Sep 13, 2017 46.08 46.27 46.08 46.27 536 +0.00(+0.00%)
Sep 12, 2017 45.92 46.50 45.92 46.27 2,293 -3.35(-6.75%)
Sep 11, 2017 49.25 49.62 49.25 49.62 1,085 -4.15(-7.71%)
Sep 08, 2017 54.90 54.90 53.77 53.77 328 -2.36(-4.20%)
Sep 07, 2017 55.33 56.13 55.30 56.13 3,370 +9.07(+19.28%)
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.