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 (%)
Apr 30, 2019 25.30 25.51 25.30 25.38 3,438 +0.47(+1.91%)
Apr 29, 2019 26.25 26.25 24.68 24.91 4,068 -1.17(-4.50%)
Apr 26, 2019 26.03 26.08 26.03 26.08 1,312 -0.77(-2.87%)
Apr 25, 2019 26.74 26.85 26.74 26.85 977 +0.43(+1.62%)
Apr 24, 2019 27.10 27.10 26.25 26.42 1,773 -0.01(-0.06%)
Apr 23, 2019 28.70 28.70 26.44 26.44 8,342 -2.06(-7.22%)
Apr 22, 2019 28.62 28.62 28.50 28.50 630 +0.88(+3.19%)
Apr 18, 2019 27.53 27.85 27.07 27.62 2,120 +0.85(+3.18%)
Apr 17, 2019 26.71 26.76 26.68 26.76 1,401 +0.07(+0.28%)
Apr 16, 2019 28.49 28.49 26.69 26.69 1,377 -1.64(-5.78%)
Apr 15, 2019 27.34 28.33 27.34 28.33 1,369 +1.48(+5.52%)
Apr 12, 2019 27.04 28.23 26.67 26.85 7,167 -1.87(-6.52%)
Apr 11, 2019 27.91 29.03 27.91 28.72 5,238 -0.37(-1.26%)
Apr 10, 2019 30.50 30.61 29.07 29.08 10,857 -1.08(-3.58%)
Apr 09, 2019 28.83 30.20 28.83 30.16 23,369 +1.68(+5.91%)
Apr 08, 2019 28.82 28.82 28.48 28.48 10,191 -0.02(-0.07%)
Apr 05, 2019 28.62 28.68 28.39 28.50 2,523 -0.36(-1.24%)
Apr 04, 2019 29.63 29.63 28.73 28.86 4,048 -1.16(-3.87%)
Apr 03, 2019 28.92 30.06 28.88 30.02 6,819 -0.07(-0.25%)
Apr 02, 2019 30.07 30.29 30.03 30.09 2,488 -0.10(-0.32%)
Apr 01, 2019 31.70 31.70 30.18 30.19 59,584 -3.00(-9.03%)
Mar 29, 2019 32.37 33.19 32.09 33.19 4,139 +0.23(+0.71%)
Mar 28, 2019 33.68 34.67 32.96 32.96 6,115 -1.31(-3.82%)
Mar 27, 2019 34.25 35.41 33.74 34.26 10,724 -0.17(-0.49%)
Mar 26, 2019 36.22 36.22 34.43 34.43 17,292 -2.65(-7.15%)
Mar 25, 2019 37.64 38.20 36.16 37.09 85,896 -0.28(-0.75%)
Mar 22, 2019 33.10 38.07 33.10 37.37 12,821 +4.27(+12.89%)
Mar 21, 2019 32.77 33.48 31.70 33.10 10,036 +1.30(+4.07%)
Mar 20, 2019 29.20 31.84 29.18 31.80 9,108 +3.00(+10.41%)
Mar 19, 2019 27.05 28.81 27.05 28.81 3,152 +2.08(+7.77%)
Mar 18, 2019 27.25 27.25 26.73 26.73 586 -1.24(-4.44%)
Mar 15, 2019 27.91 28.11 27.89 27.97 1,525 +0.12(+0.44%)
Mar 14, 2019 27.93 28.15 27.67 27.85 1,876 -0.22(-0.77%)
Mar 13, 2019 27.97 28.06 27.97 28.06 769 -0.67(-2.34%)
Mar 12, 2019 28.55 29.13 28.36 28.74 4,701 +0.10(+0.33%)
Mar 11, 2019 29.09 29.09 28.19 28.64 5,981 -0.59(-2.02%)
Mar 08, 2019 29.46 30.13 29.23 29.23 6,203 -0.13(-0.43%)
Mar 07, 2019 28.93 29.60 28.28 29.36 5,472 +1.47(+5.25%)
Mar 06, 2019 26.11 27.94 26.11 27.89 5,462 +1.91(+7.36%)
Mar 05, 2019 26.78 26.78 25.87 25.98 1,208 +0.06(+0.24%)
Mar 04, 2019 25.45 25.92 25.45 25.92 1,854 +0.44(+1.74%)
Mar 01, 2019 25.27 26.10 25.23 25.48 610 -0.27(-1.03%)
Feb 28, 2019 26.14 26.14 25.57 25.74 3,311 +0.19(+0.76%)
Feb 27, 2019 25.80 25.80 25.55 25.55 559 -0.72(-2.76%)
Feb 26, 2019 25.93 26.27 25.55 26.27 9,218 +0.80(+3.15%)
Feb 25, 2019 24.59 25.54 24.59 25.47 4,235 +0.23(+0.90%)
Feb 22, 2019 25.52 25.68 25.24 25.24 2,034 -0.29(-1.15%)
Feb 21, 2019 25.30 25.67 25.30 25.53 1,709 +0.53(+2.13%)
Feb 20, 2019 25.86 26.19 25.00 25.00 3,009 -0.72(-2.81%)
Feb 19, 2019 26.97 27.21 25.72 25.72 12,562 -0.95(-3.57%)
Feb 15, 2019 26.97 27.13 26.45 26.67 18,001 -1.63(-5.77%)
Feb 14, 2019 28.45 28.92 28.11 28.31 7,651 +0.72(+2.61%)
Feb 13, 2019 27.43 28.04 27.37 27.59 6,727 -0.20(-0.71%)
Feb 12, 2019 27.91 27.91 27.35 27.78 19,726 -0.99(-3.45%)
Feb 11, 2019 29.46 29.46 28.78 28.78 1,913 -0.92(-3.09%)
Feb 08, 2019 29.13 30.10 29.13 29.69 17,391 +0.98(+3.42%)
Feb 07, 2019 28.31 29.43 27.90 28.71 4,853 -1.27(-4.23%)
Feb 06, 2019 30.18 30.18 29.98 29.98 327 -0.11(-0.36%)
Feb 05, 2019 30.62 30.62 29.90 30.09 924 +0.25(+0.84%)
Feb 04, 2019 30.98 30.98 29.84 29.84 533 -0.84(-2.73%)
Feb 01, 2019 30.84 31.10 30.59 30.67 10,068 -1.07(-3.38%)
Jan 31, 2019 30.60 32.64 30.60 31.75 5,263 +1.26(+4.15%)
Jan 30, 2019 30.39 30.48 29.88 30.48 3,904 +0.37(+1.22%)
Jan 29, 2019 29.69 30.11 29.69 30.11 4,049 +0.13(+0.43%)
Jan 28, 2019 30.23 30.28 29.99 29.99 1,856 -0.65(-2.13%)
Jan 25, 2019 31.04 31.13 30.38 30.64 4,678 -1.17(-3.69%)
Jan 24, 2019 31.71 31.81 31.64 31.81 675 -0.22(-0.68%)
Jan 23, 2019 31.46 32.44 31.46 32.03 2,811 -0.07(-0.23%)
Jan 22, 2019 31.59 32.11 31.59 32.11 2,121 +0.89(+2.84%)
Jan 18, 2019 31.46 31.46 31.18 31.22 1,525 -2.11(-6.33%)
Jan 17, 2019 34.06 34.06 33.33 33.33 1,324 -0.36(-1.07%)
Jan 16, 2019 34.83 35.31 33.44 33.69 7,778 -2.94(-8.04%)
Jan 15, 2019 38.12 38.24 36.57 36.63 5,738 -0.73(-1.96%)
Jan 14, 2019 37.86 37.86 36.88 37.36 7,265 -0.40(-1.07%)
Jan 11, 2019 39.12 39.12 37.77 37.77 915 -0.43(-1.12%)
Jan 10, 2019 38.39 39.33 37.75 38.19 1,649 +0.56(+1.50%)
Jan 09, 2019 37.84 38.64 37.63 37.63 2,865 -0.90(-2.35%)
Jan 08, 2019 39.68 39.68 38.53 38.53 2,797 -1.05(-2.66%)
Jan 07, 2019 41.24 41.30 38.67 39.59 9,255 -0.81(-2.00%)
Jan 04, 2019 40.14 41.42 40.14 40.39 5,797 -4.02(-9.05%)
Jan 03, 2019 43.74 44.54 42.89 44.41 3,898 +0.21(+0.47%)
Jan 02, 2019 46.54 46.54 44.10 44.21 5,845 -2.66(-5.69%)
Dec 31, 2018 45.37 48.63 45.18 46.87 3,254 -0.04(-0.08%)
Dec 28, 2018 47.57 48.13 46.11 46.91 12,814 -1.99(-4.07%)
Dec 27, 2018 50.66 52.21 48.19 48.90 13,299 +1.39(+2.94%)
Dec 26, 2018 55.37 56.89 47.51 47.51 20,617 -7.87(-14.21%)
Dec 24, 2018 54.84 56.57 53.01 55.37 15,572 +2.87(+5.46%)
Dec 21, 2018 50.39 52.72 48.03 52.51 21,882 +2.30(+4.58%)
Dec 20, 2018 51.81 56.33 49.61 50.21 20,103 -0.09(-0.19%)
Dec 19, 2018 48.14 50.87 45.05 50.30 14,583 +4.19(+9.09%)
Dec 18, 2018 44.57 46.96 42.62 46.11 11,181 +2.00(+4.54%)
Dec 17, 2018 43.41 44.47 41.83 44.10 7,422 +0.88(+2.05%)
Dec 14, 2018 41.39 43.23 40.73 43.22 2,951 +2.17(+5.30%)
Dec 13, 2018 36.76 41.05 36.76 41.05 1,356 +3.16(+8.35%)
Dec 12, 2018 38.74 38.74 37.56 37.88 1,463 -1.58(-4.01%)
Dec 11, 2018 36.75 39.47 36.74 39.47 4,642 +1.29(+3.39%)
Dec 10, 2018 37.27 39.24 37.27 38.17 2,346 +2.10(+5.81%)
Dec 07, 2018 34.88 36.65 33.76 36.08 5,597 -0.42(-1.16%)
Dec 06, 2018 36.84 36.84 35.65 36.50 5,322 +2.31(+6.76%)
Dec 04, 2018 31.75 34.52 31.75 34.19 8,345 +4.85(+16.51%)
Dec 03, 2018 27.66 29.70 27.66 29.35 2,235 -0.08(-0.27%)
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%)
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.