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 (%)
Mar 27, 2020 40.76 40.76 40.76 0 +3.49(+9.36%)
Mar 26, 2020 48.03 48.43 36.24 37.27 65,661 -13.05(-25.93%)
Mar 25, 2020 48.58 56.73 44.91 50.32 59,765 -1.75(-3.36%)
Mar 24, 2020 66.48 68.49 52.00 52.07 68,299 -25.93(-33.25%)
Mar 23, 2020 65.34 83.63 65.34 78.00 94,481 +13.44(+20.82%)
Mar 20, 2020 50.71 64.90 50.71 64.56 33,600 +10.54(+19.51%)
Mar 19, 2020 72.90 78.00 50.20 54.02 62,392 -10.77(-16.62%)
Mar 18, 2020 60.83 67.65 55.01 64.79 53,515 +16.03(+32.88%)
Mar 17, 2020 61.93 71.12 48.76 48.76 43,110 -14.24(-22.60%)
Mar 16, 2020 66.47 66.92 57.54 63.00 43,377 +17.83(+39.47%)
Mar 13, 2020 53.02 64.27 45.17 45.17 83,300 -24.33(-35.01%)
Mar 12, 2020 75.82 75.82 55.20 69.50 70,460 +14.47(+26.29%)
Mar 11, 2020 52.01 56.24 49.40 55.03 46,706 +8.94(+19.40%)
Mar 10, 2020 48.58 57.89 44.75 46.09 104,245 -12.53(-21.38%)
Mar 09, 2020 53.77 58.62 48.64 58.62 64,287 +19.81(+51.06%)
Mar 06, 2020 39.78 41.10 36.01 38.81 71,100 +3.89(+11.13%)
Mar 05, 2020 33.06 35.79 32.63 34.92 33,874 +5.01(+16.76%)
Mar 04, 2020 30.44 32.48 29.50 29.91 8,898 -1.67(-5.30%)
Mar 03, 2020 28.86 32.32 27.19 31.58 33,342 +3.23(+11.39%)
Mar 02, 2020 34.27 34.27 28.14 28.35 46,248 -5.17(-15.43%)
Feb 28, 2020 31.81 34.67 30.93 33.52 38,800 +3.80(+12.79%)
Feb 27, 2020 29.00 29.73 26.26 29.72 30,688 +3.15(+11.86%)
Feb 26, 2020 24.45 26.73 24.45 26.57 8,047 +1.17(+4.62%)
Feb 25, 2020 23.99 25.55 23.99 25.40 7,283 +2.56(+11.21%)
Feb 24, 2020 22.80 23.11 22.61 22.84 5,746 +1.98(+9.47%)
Feb 21, 2020 20.77 21.00 20.74 20.86 1,800 +0.82(+4.12%)
Feb 20, 2020 20.36 20.36 20.03 20.04 1,586 -0.50(-2.42%)
Feb 19, 2020 20.53 20.53 20.53 20.53 667 -0.55(-2.63%)
Feb 18, 2020 20.50 21.41 20.50 21.09 3,666 +0.76(+3.76%)
Feb 14, 2020 20.20 20.32 20.20 20.32 800 +0.52(+2.62%)
Feb 13, 2020 20.15 20.15 19.78 19.80 3,868 -0.34(-1.68%)
Feb 12, 2020 19.77 20.38 19.77 20.14 7,095 -0.16(-0.81%)
Feb 11, 2020 20.31 20.31 20.31 20.31 95 -0.50(-2.38%)
Feb 10, 2020 21.14 21.22 20.80 20.80 4,053 +0.06(+0.28%)
Feb 07, 2020 20.34 20.77 20.34 20.74 9,900 +0.64(+3.19%)
Feb 06, 2020 19.73 20.10 19.73 20.10 1,826 +0.53(+2.73%)
Feb 05, 2020 19.95 20.00 19.56 19.57 6,038 -1.38(-6.58%)
Feb 04, 2020 20.56 20.95 20.56 20.95 2,089 -0.87(-4.00%)
Feb 03, 2020 21.87 22.02 21.57 21.82 3,168 -0.85(-3.76%)
Jan 31, 2020 22.31 22.74 22.31 22.67 4,600 +1.23(+5.72%)
Jan 30, 2020 22.08 22.48 21.45 21.45 4,121 -0.62(-2.79%)
Jan 29, 2020 21.17 22.06 21.17 22.06 1,194 +0.83(+3.92%)
Jan 28, 2020 21.41 21.41 20.89 21.23 4,053 -0.57(-2.59%)
Jan 27, 2020 22.63 22.63 21.44 21.79 8,082 +0.98(+4.73%)
Jan 24, 2020 20.25 21.12 20.25 20.81 14,700 +1.09(+5.51%)
Jan 23, 2020 20.32 20.40 19.72 19.72 7,379 -0.04(-0.22%)
Jan 22, 2020 19.80 19.80 19.77 19.77 892 -0.04(-0.21%)
Jan 21, 2020 19.60 19.81 19.59 19.81 1,079 +0.75(+3.95%)
Jan 17, 2020 18.85 19.18 18.83 19.06 4,400 -0.22(-1.16%)
Jan 16, 2020 19.27 19.67 19.27 19.28 3,069 -0.91(-4.50%)
Jan 15, 2020 19.91 20.31 19.76 20.19 11,955 +0.81(+4.16%)
Jan 14, 2020 19.30 19.52 19.27 19.38 7,858 -0.17(-0.87%)
Jan 13, 2020 19.82 19.82 19.55 19.55 2,091 -0.25(-1.27%)
Jan 10, 2020 19.80 19.81 19.80 19.81 1,000 +0.59(+3.08%)
Jan 09, 2020 18.79 19.34 18.79 19.21 685 -0.10(-0.51%)
Jan 08, 2020 19.50 19.50 19.10 19.31 2,551 -0.53(-2.67%)
Jan 07, 2020 19.76 19.96 19.74 19.84 3,081 +0.38(+1.95%)
Jan 06, 2020 19.50 19.55 19.41 19.46 2,510 +0.61(+3.22%)
Jan 03, 2020 19.10 19.29 18.78 18.86 4,700 +0.45(+2.43%)
Jan 02, 2020 18.88 18.88 18.41 18.41 2,348 +0.04(+0.19%)
Dec 31, 2019 18.50 18.50 18.37 18.37 2,800 -0.19(-1.04%)
Dec 30, 2019 18.56 18.57 18.35 18.57 2,333 +0.01(+0.04%)
Dec 27, 2019 18.47 18.56 18.47 18.56 2,600 +0.25(+1.35%)
Dec 26, 2019 18.32 18.40 18.20 18.31 5,543 -0.01(-0.05%)
Dec 24, 2019 18.47 18.54 18.28 18.32 3,600 -0.03(-0.16%)
Dec 23, 2019 18.05 18.52 18.05 18.35 13,328 +0.25(+1.39%)
Dec 20, 2019 17.82 18.39 17.82 18.10 3,900 -0.17(-0.95%)
Dec 19, 2019 18.27 18.27 18.27 18.27 517 +0.13(+0.72%)
Dec 18, 2019 18.00 18.15 17.81 18.14 2,106 +0.23(+1.26%)
Dec 17, 2019 18.41 18.41 17.90 17.91 8,457 -0.58(-3.11%)
Dec 16, 2019 18.15 18.53 18.15 18.49 16,130 -0.42(-2.20%)
Dec 13, 2019 18.55 18.91 18.20 18.91 6,900 +0.47(+2.54%)
Dec 12, 2019 20.23 20.23 18.33 18.44 16,147 -1.89(-9.29%)
Dec 11, 2019 20.05 20.33 20.03 20.33 9,229 +0.08(+0.37%)
Dec 10, 2019 20.12 20.26 20.01 20.25 5,494 -0.01(-0.05%)
Dec 09, 2019 20.61 20.61 20.26 20.26 604 -0.09(-0.42%)
Dec 06, 2019 20.26 20.41 20.00 20.35 6,800 -0.87(-4.08%)
Dec 05, 2019 21.20 21.29 21.18 21.21 430 -0.38(-1.74%)
Dec 04, 2019 22.05 22.05 21.21 21.59 19,497 -0.69(-3.08%)
Dec 03, 2019 22.64 22.80 22.27 22.27 5,180 +0.97(+4.56%)
Dec 02, 2019 20.47 21.31 20.47 21.30 4,515 +0.32(+1.51%)
Nov 29, 2019 20.64 20.99 20.56 20.99 9,100 +0.30(+1.46%)
Nov 27, 2019 20.65 20.86 20.65 20.68 1,300 -0.41(-1.94%)
Nov 26, 2019 21.26 21.26 20.96 21.09 8,963 +0.39(+1.91%)
Nov 25, 2019 21.40 21.40 20.68 20.70 3,490 -0.67(-3.14%)
Nov 22, 2019 21.37 21.53 21.32 21.37 2,700 -0.42(-1.95%)
Nov 21, 2019 21.98 22.00 21.62 21.79 6,022 +0.11(+0.52%)
Nov 20, 2019 21.87 22.16 21.64 21.68 9,818 +0.27(+1.26%)
Nov 19, 2019 21.53 21.53 21.41 21.41 619 -0.28(-1.31%)
Nov 18, 2019 21.72 22.02 21.55 21.70 5,971 +0.41(+1.92%)
Nov 15, 2019 21.11 21.39 21.06 21.29 2,900 -0.07(-0.35%)
Nov 14, 2019 21.73 21.73 21.36 21.36 1,751 +0.08(+0.37%)
Nov 13, 2019 21.49 21.64 21.11 21.28 11,672 +0.64(+3.10%)
Nov 12, 2019 20.64 20.64 20.41 20.64 1,028 +0.01(+0.07%)
Nov 11, 2019 20.58 20.74 20.51 20.63 10,323 +0.16(+0.78%)
Nov 08, 2019 20.47 20.47 20.47 20.47 800 -0.03(-0.14%)
Nov 07, 2019 20.81 20.81 19.86 20.50 12,989 -0.39(-1.85%)
Nov 06, 2019 20.92 21.16 20.88 20.88 5,684 +0.37(+1.79%)
Nov 05, 2019 20.92 20.92 20.11 20.52 10,486 -0.61(-2.90%)
Nov 04, 2019 21.77 21.87 21.12 21.13 7,876 -1.49(-6.58%)
Nov 01, 2019 23.62 23.62 22.62 22.62 5,500 -1.49(-6.17%)
Oct 31, 2019 23.50 24.60 23.50 24.10 8,151 +1.17(+5.08%)
Oct 30, 2019 22.73 23.15 22.58 22.94 7,242 +0.58(+2.60%)
Oct 29, 2019 22.66 22.66 22.22 22.36 2,941 -0.30(-1.32%)
Oct 28, 2019 24.00 24.00 22.64 22.66 18,116 -0.78(-3.33%)
Oct 25, 2019 24.24 24.24 23.15 23.44 3,900 -0.73(-3.03%)
Oct 24, 2019 24.20 24.45 24.11 24.17 3,505 +0.49(+2.07%)
Oct 23, 2019 23.76 23.91 23.62 23.68 2,752 +0.14(+0.57%)
Oct 22, 2019 24.64 24.64 23.05 23.54 3,327 -0.45(-1.88%)
Oct 21, 2019 24.87 24.87 23.88 24.00 11,053 -0.89(-3.58%)
Oct 18, 2019 25.36 25.37 24.89 24.89 6,300 -0.68(-2.65%)
Oct 17, 2019 26.03 26.07 25.56 25.56 1,138 +0.05(+0.20%)
Oct 16, 2019 24.75 25.84 24.75 25.51 3,300 +0.22(+0.89%)
Oct 15, 2019 25.25 25.61 24.98 25.29 4,407 -1.30(-4.88%)
Oct 14, 2019 27.04 27.04 26.54 26.59 10,518 +0.01(+0.04%)
Oct 11, 2019 26.54 26.57 25.63 26.57 10,500 -1.65(-5.83%)
Oct 10, 2019 28.82 28.82 27.90 28.22 6,728 -1.09(-3.71%)
Oct 09, 2019 29.42 29.72 28.95 29.31 8,869 -0.62(-2.07%)
Oct 08, 2019 29.59 29.93 29.16 29.93 4,940 +2.15(+7.76%)
Oct 07, 2019 28.20 28.20 27.25 27.77 1,737 +0.24(+0.86%)
Oct 04, 2019 28.22 29.08 27.54 27.54 5,200 -1.24(-4.32%)
Oct 03, 2019 29.21 30.12 28.78 28.78 4,111 +0.16(+0.56%)
Oct 02, 2019 28.71 29.16 28.25 28.62 11,608 +0.91(+3.28%)
Oct 01, 2019 25.00 27.83 25.00 27.71 10,240 +1.97(+7.67%)
Sep 30, 2019 25.49 25.75 25.32 25.74 3,240 +0.21(+0.81%)
Sep 27, 2019 25.14 25.64 24.53 25.53 5,900 -0.27(-1.05%)
Sep 26, 2019 25.39 25.92 25.30 25.80 4,033 +0.92(+3.71%)
Sep 25, 2019 25.97 26.04 24.78 24.88 5,940 -1.42(-5.40%)
Sep 24, 2019 25.16 26.67 25.16 26.30 5,691 +1.07(+4.23%)
Sep 23, 2019 25.90 25.95 24.95 25.23 3,375 +0.08(+0.31%)
Sep 20, 2019 24.79 25.18 24.72 25.15 900 +0.13(+0.53%)
Sep 19, 2019 24.09 25.02 24.09 25.02 776 +0.68(+2.78%)
Sep 18, 2019 25.37 25.39 24.15 24.34 6,970 -0.60(-2.39%)
Sep 17, 2019 25.07 25.28 24.94 24.94 2,597 +0.93(+3.88%)
Sep 16, 2019 24.80 24.80 23.88 24.01 10,783 +0.03(+0.14%)
Sep 13, 2019 24.56 24.56 23.56 23.97 14,400 -0.77(-3.11%)
Sep 12, 2019 25.30 25.95 24.60 24.74 10,643 -0.25(-1.00%)
Sep 11, 2019 26.03 26.05 25.00 25.00 5,763 -1.15(-4.41%)
Sep 10, 2019 26.79 26.80 26.15 26.15 3,927 -1.38(-5.02%)
Sep 09, 2019 30.04 30.04 27.00 27.53 3,283 -3.12(-10.17%)
Sep 06, 2019 29.95 30.65 29.95 30.65 500 +0.44(+1.47%)
Sep 05, 2019 30.76 30.93 29.28 30.20 5,633 -2.72(-8.26%)
Sep 04, 2019 32.44 33.28 32.44 32.92 5,396 -0.89(-2.63%)
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.