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

Emerging Over Developed Markets ETF Direxion (NY: RWED )

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 (%)
Dec 31, 2019 53.06 53.28 53.06 53.28 100 +0.22(+0.41%)
Dec 30, 2019 53.06 53.06 53.06 53.06 0 -0.34(-0.64%)
Dec 27, 2019 53.40 53.40 53.40 53.40 201 +0.24(+0.46%)
Dec 26, 2019 53.16 53.16 53.16 53.16 0 +0.50(+0.95%)
Dec 24, 2019 52.66 52.66 52.66 52.66 100 -0.13(-0.24%)
Dec 23, 2019 52.80 52.80 52.78 52.78 503 +0.09(+0.17%)
Dec 20, 2019 52.69 52.69 52.69 52.69 0 +0.03(+0.07%)
Dec 19, 2019 52.66 52.66 52.66 52.66 0 +0.02(+0.04%)
Dec 18, 2019 52.64 52.64 52.64 52.64 0 +0.41(+0.79%)
Dec 17, 2019 52.22 52.22 52.22 52.22 0 +0.84(+1.64%)
Dec 16, 2019 51.38 51.38 51.38 51.38 0 +0.28(+0.55%)
Dec 13, 2019 51.42 51.42 51.10 51.10 102 -0.18(-0.35%)
Dec 12, 2019 50.82 51.28 50.82 51.28 205 +1.15(+2.29%)
Dec 11, 2019 50.13 50.13 50.13 50.13 0 +0.92(+1.86%)
Dec 10, 2019 49.22 49.22 49.22 49.22 1 +0.30(+0.62%)
Dec 09, 2019 49.24 49.27 48.91 48.91 8,991 -0.26(-0.53%)
Dec 06, 2019 49.14 49.21 49.03 49.17 8,939 +0.14(+0.29%)
Dec 05, 2019 48.81 49.03 48.77 49.03 8,992 +0.37(+0.76%)
Dec 04, 2019 48.68 48.71 48.60 48.66 8,992 +0.36(+0.75%)
Dec 03, 2019 48.30 48.30 48.30 48.30 0 -0.30(-0.63%)
Dec 02, 2019 48.61 48.61 48.61 48.61 0 +0.05(+0.10%)
Nov 29, 2019 48.56 48.56 48.56 48.56 0 -0.84(-1.71%)
Nov 27, 2019 49.17 49.40 49.16 49.40 15,413 -0.04(-0.08%)
Nov 26, 2019 49.44 49.44 49.44 49.44 0 -0.21(-0.43%)
Nov 25, 2019 49.65 49.65 49.65 49.65 0 +0.49(+1.00%)
Nov 22, 2019 49.16 49.16 49.16 49.16 0 -0.04(-0.07%)
Nov 21, 2019 49.20 49.20 49.20 49.20 0 -0.09(-0.19%)
Nov 20, 2019 49.24 49.29 49.24 49.29 205 -0.20(-0.40%)
Nov 19, 2019 49.54 49.54 49.49 49.49 1,027 +0.16(+0.33%)
Nov 18, 2019 49.32 49.32 49.32 49.32 0 -0.15(-0.30%)
Nov 15, 2019 49.47 49.47 49.47 49.47 0 +0.41(+0.84%)
Nov 14, 2019 49.06 49.06 49.06 49.06 0 +0.11(+0.23%)
Nov 13, 2019 48.95 48.95 48.95 48.95 0 -0.46(-0.92%)
Nov 12, 2019 49.40 49.40 49.40 49.40 0 -0.48(-0.97%)
Nov 11, 2019 49.88 49.88 49.88 49.88 0 -0.47(-0.93%)
Nov 08, 2019 50.35 50.35 50.35 50.35 0 -0.64(-1.25%)
Nov 07, 2019 50.99 50.99 50.99 50.99 0 +0.43(+0.85%)
Nov 06, 2019 50.50 50.56 50.50 50.56 102 -0.17(-0.34%)
Nov 05, 2019 50.74 50.74 50.74 50.74 0 +0.38(+0.76%)
Nov 04, 2019 50.36 50.36 50.36 50.36 0 +0.59(+1.18%)
Nov 01, 2019 49.77 49.77 49.77 49.77 0 +0.89(+1.82%)
Oct 31, 2019 48.88 48.88 48.88 48.88 0 -0.51(-1.03%)
Oct 30, 2019 49.39 49.39 49.39 49.39 0 +0.24(+0.48%)
Oct 29, 2019 49.16 49.16 49.16 49.16 0 -0.42(-0.86%)
Oct 28, 2019 49.58 49.58 49.58 49.58 0 +0.36(+0.73%)
Oct 25, 2019 49.22 49.22 49.22 49.22 0 +0.36(+0.73%)
Oct 24, 2019 48.86 48.86 48.86 48.86 0 +0.02(+0.05%)
Oct 23, 2019 48.84 48.84 48.84 48.84 0 -0.06(-0.12%)
Oct 22, 2019 48.90 48.90 48.90 48.90 0 +0.12(+0.24%)
Oct 21, 2019 48.78 48.78 48.78 48.78 0 +0.56(+1.16%)
Oct 18, 2019 48.22 48.22 48.22 48.22 0 -0.27(-0.55%)
Oct 17, 2019 48.49 48.49 48.49 48.49 0 +0.17(+0.35%)
Oct 16, 2019 48.32 48.32 48.32 48.32 0 +0.21(+0.43%)
Oct 15, 2019 48.11 48.11 48.11 48.11 5 +0.27(+0.55%)
Oct 14, 2019 47.85 47.85 47.85 47.85 0 -0.24(-0.50%)
Oct 11, 2019 48.09 48.09 48.09 48.09 0 +0.69(+1.46%)
Oct 10, 2019 47.36 47.40 47.36 47.40 102 +0.60(+1.28%)
Oct 09, 2019 46.80 46.80 46.80 46.80 0 +0.34(+0.73%)
Oct 08, 2019 46.46 46.46 46.46 46.46 0 -0.28(-0.60%)
Oct 07, 2019 46.74 46.74 46.74 46.74 0 -0.56(-1.18%)
Oct 04, 2019 47.29 47.29 47.29 47.29 0 +0.17(+0.35%)
Oct 03, 2019 47.12 47.12 47.12 47.12 0 +0.67(+1.45%)
Oct 02, 2019 46.45 46.45 46.45 46.45 0 -0.02(-0.04%)
Oct 01, 2019 46.47 46.47 46.47 46.47 0 -0.26(-0.55%)
Sep 30, 2019 46.73 46.73 46.73 46.73 5 +0.24(+0.52%)
Sep 27, 2019 46.49 46.49 46.49 46.49 0 -0.79(-1.67%)
Sep 26, 2019 47.28 47.28 47.28 47.28 0 -0.13(-0.28%)
Sep 25, 2019 47.41 47.41 47.41 47.41 0 +0.03(+0.06%)
Sep 24, 2019 47.39 47.39 47.39 47.39 0 -0.64(-1.33%)
Sep 23, 2019 48.03 48.03 48.03 48.03 0 +0.15(+0.30%)
Sep 20, 2019 47.88 47.88 47.88 47.88 0 +0.20(+0.41%)
Sep 19, 2019 47.68 47.68 47.68 47.68 0 -0.40(-0.83%)
Sep 18, 2019 48.08 48.08 48.08 48.08 0 -0.30(-0.62%)
Sep 17, 2019 48.38 48.38 48.38 48.38 0 -0.05(-0.10%)
Sep 16, 2019 48.43 48.43 48.43 48.43 0 -0.44(-0.90%)
Sep 13, 2019 48.86 48.86 48.86 48.86 0 +0.24(+0.50%)
Sep 12, 2019 48.62 48.62 48.62 48.62 0 +0.39(+0.82%)
Sep 11, 2019 48.23 48.23 48.23 48.23 0 +0.42(+0.87%)
Sep 10, 2019 47.81 47.81 47.81 47.81 0 -0.06(-0.13%)
Sep 09, 2019 47.87 47.87 47.87 47.87 0 +0.20(+0.42%)
Sep 06, 2019 47.67 47.67 47.67 47.67 0 +0.14(+0.29%)
Sep 05, 2019 47.54 47.54 47.54 47.54 0 +0.69(+1.47%)
Sep 04, 2019 46.85 46.85 46.85 46.85 0 +0.84(+1.83%)
Sep 03, 2019 46.00 46.00 46.00 46.00 0 -0.31(-0.68%)
Aug 30, 2019 46.32 46.32 46.32 46.32 0 +0.42(+0.91%)
Aug 29, 2019 45.90 45.90 45.90 45.90 0 +0.52(+1.14%)
Aug 28, 2019 45.39 45.39 45.39 45.39 0 +0.17(+0.39%)
Aug 27, 2019 45.18 45.27 45.18 45.21 1,027 +0.18(+0.41%)
Aug 26, 2019 45.09 45.09 44.91 45.03 1,027 +0.18(+0.39%)
Aug 23, 2019 45.72 45.72 44.85 44.85 102 -0.78(-1.72%)
Aug 22, 2019 45.62 45.73 45.62 45.63 2,055 -0.83(-1.78%)
Aug 21, 2019 46.46 46.46 46.46 46.46 0 +0.46(+0.99%)
Aug 20, 2019 46.22 46.22 46.00 46.00 1,027 +0.20(+0.43%)
Aug 19, 2019 45.92 45.92 45.81 45.81 513 +0.04(+0.09%)
Aug 16, 2019 45.51 45.77 45.51 45.77 513 +0.78(+1.73%)
Aug 15, 2019 45.06 45.07 44.85 44.99 1,028 +0.39(+0.87%)
Aug 14, 2019 44.72 44.75 44.60 44.60 1,053 -1.29(-2.81%)
Aug 13, 2019 45.89 45.89 45.89 45.89 0 +0.56(+1.24%)
Aug 12, 2019 45.33 45.33 45.33 45.33 0 -0.75(-1.63%)
Aug 09, 2019 46.08 46.08 46.08 46.08 0 -0.46(-0.99%)
Aug 08, 2019 46.54 46.54 46.54 46.54 0 +0.68(+1.49%)
Aug 07, 2019 45.86 45.86 45.86 45.86 0 +0.20(+0.44%)
Aug 06, 2019 45.66 45.66 45.66 45.66 0 +0.77(+1.71%)
Aug 05, 2019 44.89 44.89 44.89 44.89 0 +0.00(+0.00%)
Aug 02, 2019 44.89 44.89 44.89 44.89 0 -2.34(-4.96%)
Aug 01, 2019 47.23 47.23 47.23 47.23 0 -1.44(-2.96%)
Jul 31, 2019 48.67 48.67 48.67 48.67 3 -0.66(-1.35%)
Jul 30, 2019 49.34 49.34 49.34 49.34 0 -0.31(-0.63%)
Jul 29, 2019 49.53 49.65 49.53 49.65 518 -0.21(-0.41%)
Jul 26, 2019 49.90 49.90 49.86 49.86 513 +0.13(+0.27%)
Jul 25, 2019 49.73 49.75 49.72 49.73 1,027 -0.37(-0.75%)
Jul 24, 2019 50.10 50.10 50.10 50.10 24 +0.03(+0.07%)
Jul 23, 2019 49.90 50.07 49.90 50.07 545 -0.10(-0.20%)
Jul 22, 2019 50.19 50.19 50.17 50.17 513 -0.03(-0.05%)
Jul 19, 2019 50.19 50.19 50.19 50.19 0 -0.40(-0.79%)
Jul 18, 2019 50.35 50.60 50.22 50.60 719 +0.47(+0.94%)
Jul 17, 2019 50.30 50.30 50.12 50.12 513 -0.21(-0.42%)
Jul 16, 2019 50.65 50.65 50.33 50.33 1,027 -0.06(-0.11%)
Jul 15, 2019 50.39 50.39 50.39 50.39 0 +0.25(+0.50%)
Jul 12, 2019 49.99 50.13 49.98 50.13 513 +0.02(+0.04%)
Jul 11, 2019 50.30 50.30 50.12 50.12 616 -0.14(-0.28%)
Jul 10, 2019 50.35 50.35 50.21 50.26 1,027 +0.54(+1.08%)
Jul 09, 2019 49.54 49.75 49.53 49.72 1,027 -0.06(-0.12%)
Jul 08, 2019 49.75 49.78 49.75 49.78 102 -0.22(-0.45%)
Jul 05, 2019 50.01 50.01 50.01 50.01 0 -0.36(-0.71%)
Jul 03, 2019 50.36 50.36 50.36 50.36 0 -0.35(-0.68%)
Jul 02, 2019 50.97 50.97 50.71 50.71 1,489 -0.25(-0.49%)
Jul 01, 2019 50.82 50.96 50.82 50.96 513 +0.84(+1.67%)
Jun 28, 2019 50.12 50.12 50.11 50.12 513 -0.33(-0.65%)
Jun 27, 2019 50.37 50.45 50.37 50.45 513 +0.32(+0.63%)
Jun 26, 2019 50.17 50.17 50.13 50.13 1,027 +0.75(+1.52%)
Jun 25, 2019 49.38 49.38 49.38 49.38 0 -0.57(-1.14%)
Jun 24, 2019 49.95 49.95 49.95 49.95 0 -0.10(-0.20%)
Jun 21, 2019 50.05 50.05 50.05 50.05 103 -0.24(-0.49%)
Jun 20, 2019 50.15 50.30 50.15 50.30 1,036 +0.87(+1.75%)
Jun 19, 2019 48.99 49.53 48.99 49.43 735 +0.44(+0.91%)
Jun 18, 2019 48.85 48.99 48.85 48.99 1,035 +1.41(+2.96%)
Jun 17, 2019 47.80 47.80 47.58 47.58 517 +0.17(+0.35%)
Jun 14, 2019 47.61 47.61 47.41 47.41 517 -0.56(-1.16%)
Jun 13, 2019 48.32 48.32 47.97 47.97 517 -0.18(-0.37%)
Jun 12, 2019 48.05 48.15 48.05 48.15 517 -0.61(-1.25%)
Jun 11, 2019 48.76 48.76 48.76 48.76 0 +0.60(+1.25%)
Jun 10, 2019 48.16 48.16 48.16 48.16 0 +0.69(+1.45%)
Jun 07, 2019 47.47 47.47 47.47 47.47 0 +0.32(+0.69%)
Jun 06, 2019 47.14 47.14 47.14 47.14 0 -0.04(-0.09%)
Jun 05, 2019 47.19 47.19 47.19 47.19 0 -0.54(-1.14%)
Jun 04, 2019 47.73 47.73 47.73 47.73 0 -0.13(-0.27%)
Jun 03, 2019 47.86 47.86 47.86 47.86 1 +0.44(+0.93%)
May 31, 2019 47.42 47.42 47.42 47.42 0 +0.53(+1.13%)
May 30, 2019 46.81 46.89 46.81 46.89 414 +0.33(+0.70%)
May 29, 2019 46.40 46.56 46.40 46.56 1,035 +0.63(+1.37%)
May 28, 2019 45.93 45.93 45.93 45.93 517 +0.40(+0.88%)
May 24, 2019 45.53 45.53 45.53 45.53 103 -0.29(-0.63%)
May 23, 2019 45.82 45.82 45.82 45.82 414 -0.60(-1.28%)
May 22, 2019 46.45 46.45 46.42 46.42 517 -0.13(-0.28%)
May 21, 2019 46.50 46.55 46.50 46.55 140 +0.66(+1.43%)
May 20, 2019 45.93 45.93 45.89 45.89 218 -0.15(-0.33%)
May 17, 2019 46.15 46.24 46.02 46.05 1,553 -1.11(-2.36%)
May 16, 2019 47.70 47.70 47.16 47.16 517 -0.46(-0.96%)
May 15, 2019 47.64 47.65 47.61 47.61 624 -0.00(-0.00%)
May 14, 2019 47.56 47.72 47.56 47.62 1,109 +0.77(+1.65%)
May 13, 2019 46.84 46.84 46.84 46.84 580 -1.82(-3.74%)
May 10, 2019 48.66 48.66 48.66 48.66 0 +0.16(+0.32%)
May 09, 2019 47.93 48.62 47.93 48.51 621 -1.04(-2.09%)
May 08, 2019 49.55 49.55 49.55 49.55 0 -0.10(-0.20%)
May 07, 2019 49.45 49.64 49.44 49.64 1,087 -1.01(-1.99%)
May 06, 2019 50.50 50.65 50.50 50.65 517 -1.34(-2.58%)
May 03, 2019 52.03 52.03 51.96 52.00 1,553 +0.65(+1.27%)
May 02, 2019 51.37 51.37 51.34 51.34 526 +0.23(+0.46%)
May 01, 2019 51.87 51.87 51.11 51.11 621 -0.46(-0.89%)
Apr 30, 2019 51.45 51.57 51.45 51.57 517 -0.07(-0.14%)
Apr 29, 2019 51.64 51.64 51.64 51.64 517 +0.06(+0.12%)
Apr 26, 2019 51.58 51.58 51.58 51.58 103 +0.12(+0.24%)
Apr 25, 2019 51.31 51.46 51.31 51.46 213 -0.07(-0.14%)
Apr 24, 2019 51.48 51.53 51.40 51.53 1,140 -0.88(-1.68%)
Apr 23, 2019 52.36 52.45 52.36 52.40 1,035 +0.09(+0.18%)
Apr 22, 2019 52.02 52.31 52.02 52.31 519 -0.42(-0.80%)
Apr 18, 2019 52.74 52.74 52.73 52.73 517 -0.04(-0.07%)
Apr 17, 2019 52.92 52.92 52.77 52.77 517 +0.16(+0.30%)
Apr 16, 2019 52.42 52.61 52.42 52.61 1,562 +0.48(+0.92%)
Apr 15, 2019 52.02 52.14 52.02 52.14 1,035 -0.27(-0.52%)
Apr 12, 2019 52.68 52.68 52.41 52.41 517 +0.32(+0.62%)
Apr 11, 2019 52.15 52.15 52.09 52.09 828 -0.81(-1.53%)
Apr 10, 2019 52.90 52.90 52.90 52.90 0 +0.28(+0.53%)
Apr 09, 2019 52.61 52.62 52.58 52.62 415 +0.10(+0.18%)
Apr 08, 2019 52.52 52.56 52.52 52.52 269 -0.05(-0.10%)
Apr 05, 2019 52.30 52.57 52.30 52.57 1,035 +0.53(+1.01%)
Apr 04, 2019 52.05 52.05 52.05 52.05 73 +0.42(+0.81%)
Apr 03, 2019 52.03 52.03 51.52 51.63 1,087 +0.40(+0.78%)
Apr 02, 2019 51.51 51.51 51.23 51.23 2,071 -0.33(-0.64%)
Apr 01, 2019 51.32 51.56 51.32 51.56 1,072 +0.95(+1.88%)
Mar 29, 2019 50.52 50.75 50.52 50.61 2,486 +0.66(+1.31%)
Mar 28, 2019 49.65 50.07 49.65 49.95 776 +0.53(+1.08%)
Mar 27, 2019 49.65 49.65 49.42 49.42 493 -0.76(-1.52%)
Mar 26, 2019 50.12 50.19 49.97 50.19 3,231 +0.05(+0.10%)
Mar 25, 2019 50.14 50.14 50.14 50.14 0 +0.13(+0.25%)
Mar 22, 2019 50.43 50.43 49.98 50.01 3,418 -1.69(-3.27%)
Mar 21, 2019 51.33 51.70 51.33 51.70 3,173 +0.09(+0.17%)
Mar 20, 2019 51.17 51.61 51.09 51.61 3,426 +0.15(+0.29%)
Mar 19, 2019 51.46 51.46 51.46 51.46 0 -0.07(-0.13%)
Mar 18, 2019 51.53 51.53 51.34 51.53 1,243 +0.69(+1.35%)
Mar 15, 2019 50.81 50.84 50.81 50.84 1,553 +0.76(+1.51%)
Mar 14, 2019 49.88 50.09 49.88 50.09 3,688 -0.23(-0.45%)
Mar 13, 2019 50.39 50.44 50.28 50.31 6,961 -0.24(-0.48%)
Mar 12, 2019 50.63 50.67 50.56 50.56 3,107 +0.40(+0.79%)
Mar 11, 2019 50.09 50.16 50.09 50.16 4,661 +1.17(+2.39%)
Mar 08, 2019 48.97 49.04 48.70 48.99 4,765 -0.42(-0.86%)
Mar 07, 2019 49.44 49.44 49.41 49.41 3,107 -1.07(-2.13%)
Mar 06, 2019 50.61 50.61 50.49 50.49 6,215 -0.31(-0.61%)
Mar 05, 2019 50.79 50.80 50.73 50.80 6,250 +0.71(+1.41%)
Mar 04, 2019 50.06 50.09 49.78 50.09 3,988 +0.28(+0.56%)
Mar 01, 2019 49.81 49.81 49.81 49.81 103 -0.15(-0.31%)
Feb 28, 2019 50.11 50.11 49.95 49.96 4,661 -0.88(-1.73%)
Feb 27, 2019 50.97 50.98 50.84 50.84 1,139 -0.59(-1.15%)
Feb 26, 2019 51.40 51.50 51.40 51.43 3,107 -0.30(-0.58%)
Feb 25, 2019 51.69 51.83 51.67 51.73 6,575 +0.73(+1.44%)
Feb 22, 2019 50.88 51.09 50.88 51.00 6,837 +0.73(+1.46%)
Feb 21, 2019 50.18 50.27 50.10 50.27 3,418 -0.13(-0.27%)
Feb 20, 2019 50.25 50.69 50.25 50.40 7,181 +0.44(+0.87%)
Feb 19, 2019 49.86 50.14 49.86 49.96 6,863 +0.38(+0.76%)
Feb 15, 2019 49.66 49.69 49.51 49.59 9,427 -0.55(-1.10%)
Feb 14, 2019 49.76 50.18 49.56 50.14 8,097 +0.27(+0.54%)
Feb 13, 2019 49.94 49.94 49.77 49.87 9,609 -0.62(-1.22%)
Feb 12, 2019 50.62 50.62 50.48 50.48 3,109 +0.30(+0.60%)
Feb 11, 2019 50.24 50.26 50.12 50.18 6,217 -0.15(-0.30%)
Feb 08, 2019 50.26 50.33 50.26 50.33 6,319 -0.35(-0.69%)
Feb 07, 2019 50.65 50.68 50.22 50.68 390 -0.39(-0.77%)
Feb 06, 2019 51.35 51.35 50.99 51.08 9,802 -0.84(-1.62%)
Feb 05, 2019 51.99 52.01 51.91 51.91 10,483 +0.74(+1.45%)
Feb 04, 2019 51.12 51.31 51.12 51.17 7,153 +0.08(+0.15%)
Feb 01, 2019 51.26 51.26 50.99 51.09 621 -0.62(-1.19%)
Jan 31, 2019 51.39 51.71 51.39 51.71 10,130 +0.70(+1.36%)
Jan 30, 2019 50.02 51.04 50.02 51.02 6,745 +1.32(+2.66%)
Jan 29, 2019 49.75 49.75 49.62 49.69 10,980 +0.04(+0.08%)
Jan 28, 2019 50.20 50.20 49.53 49.66 7,053 -0.59(-1.17%)
Jan 25, 2019 50.39 50.40 50.16 50.24 11,291 +0.59(+1.20%)
Jan 24, 2019 49.48 49.75 49.48 49.65 9,323 +0.67(+1.36%)
Jan 23, 2019 48.98 48.98 48.55 48.98 10,359 +0.64(+1.32%)
Jan 22, 2019 48.56 48.56 48.10 48.34 6,655 -0.95(-1.92%)
Jan 18, 2019 49.51 49.52 49.23 49.29 9,323 +0.13(+0.26%)
Jan 17, 2019 48.59 49.43 48.59 49.16 8,650 +0.08(+0.17%)
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.