Quantcast

Direxion Daily CSI China Internet Index Bull 2X Shares Historical Stock Prices

(ETF)
CWEB 
$27.63
*  
1.02
3.56%
Get CWEB Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading CWEB now


Community Rating:
View:    CWEB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 27.75 28.14 26.79 27.63 125,360
03/20/2019 28.14 28.14 26.79 27.63 125,360
03/19/2019 28.98 29.19 28.42 28.65 93,155
03/18/2019 28.98 29.21 28.6 28.9148 95,508
03/15/2019 27.74 28.2635 27.7 28.18 85,021
03/14/2019 27 27.12 26.59 26.89 71,187
03/13/2019 27.76 27.98 27.5 27.55 96,143
03/12/2019 28.41 28.44 27.5541 28.09 47,726
03/11/2019 27.38 28.48 27.38 28.33 130,769
03/08/2019 25.14 26.6845 25.12 26.48 143,490
03/07/2019 28.93 29 27.04 27.3 282,478
03/06/2019 30.6 30.71 29.65 29.77 168,229
03/05/2019 29.39 30.71 29.1641 30.52 221,035
03/04/2019 29.17 29.25 27.74 28.66 108,938
03/01/2019 29.16 29.305 28.05 28.1 118,687
02/28/2019 29 29.219 27.92 28.51 71,046
02/27/2019 28.39 28.8792 28.14 28.71 48,916
02/26/2019 28.25 28.86 27.78 28.67 90,993
02/25/2019 29.77 29.86 28.8007 29.13 270,192
02/22/2019 26.45 27.6931 26.25 27.59 180,867
02/21/2019 26.59 26.59 25.5523 25.77 50,663
02/20/2019 26.12 26.9 26.1001 26.34 104,081
02/19/2019 24.95 26.0499 24.95 25.82 73,959
02/15/2019 26.04 26.18 25.1199 25.2 82,422
02/14/2019 25.68 26.2 25.55 26.16 49,455
02/13/2019 26.44 26.59 25.9 25.97 93,423
02/12/2019 25.89 26.27 25.75 25.9 69,842
02/11/2019 25.31 25.8899 25.22 25.33 73,734
02/08/2019 23.75 24.66 23.6 24.44 60,730
02/07/2019 25 25.066 23.65 24.01 119,907
02/06/2019 26.34 26.4292 25.5 25.55 71,122
02/05/2019 25.61 26.42 25.61 26.42 81,718
02/04/2019 24.94 25.4499 24.5416 25.14 29,871
02/01/2019 25.2 25.38 24.63 24.78 59,212
01/31/2019 24.17 25.3959 24.15 25.17 119,253
01/30/2019 24.01 24.06 23.33 23.95 67,141
01/29/2019 23.68 23.68 22.99 23.19 34,744
01/28/2019 23.19 23.6 22.75 23.42 52,086
01/25/2019 23.33 24.1871 23.1 24 217,425
01/24/2019 22.13 22.6025 22.09 22.54 36,473
01/23/2019 22.26 22.26 21.6061 21.89 51,309
01/22/2019 22.18 22.25 21.2 21.48 119,049
01/18/2019 22.79 23.43 22.52 23.05 177,123
01/17/2019 21.62 22.57 21.36 22 67,156
01/16/2019 21.06 21.89 21.06 21.75 72,642
01/15/2019 20.76 21.21 20.6673 20.92 48,053
01/14/2019 20.59 20.59 20.05 20.21 56,763
01/11/2019 21.71 21.7214 21.092 21.4 101,855
01/10/2019 21.31 22.2299 21.14 22.12 67,338
01/09/2019 21.22 22.33 21.1448 22.01 169,606
01/08/2019 20.88 20.9499 19.85 20.62 91,412
01/07/2019 20 20.61 19.6394 20.55 56,418
01/04/2019 18.48 19.9609 18.3544 19.62 116,017
01/03/2019 18.34 18.3402 17.3407 17.4 62,014
01/02/2019 18.12 18.96 17.8388 18.74 81,360
12/31/2018 19.69 19.94 18.65 18.7019 59,241
12/28/2018 19.23 19.5996 18.72 19.31 115,881
12/27/2018 18.18 19.25 18.18 19.23 63,820
12/26/2018 18.84 19.47 17.8984 19.36 100,713
12/24/2018 18.01 18.9 17.89 18.29 57,278
12/21/2018 19.38 19.68 18.2905 18.46 56,274
12/20/2018 19.19 19.37 18.45 18.74 77,976
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for CWEB



Research Brokers before you trade

Want to trade FX?

Smart Portfolio