FinancialContent is the trusted provider of stock market information to the media industry.
Direxion CSI 300 China A 1X (NY: CHAD)
29.88 USD  +1.51 (+5.32%)
Streaming Delayed Price  /  Updated: 1:54 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 24, 2020 28.11 28.45 28.08 28.37 44,000 +0.39(+1.38%)
Jan 23, 2020 28.21 28.51 27.98 27.98 63,360 +0.59(+2.15%)
Jan 22, 2020 27.25 27.44 27.25 27.39 35,286 +0.01(+0.04%)
Jan 21, 2020 27.30 27.42 27.26 27.38 35,583 +0.81(+3.04%)
Jan 17, 2020 26.55 26.58 26.55 26.57 4,500 -0.10(-0.37%)
Jan 16, 2020 26.68 26.72 26.66 26.67 19,471 -0.03(-0.11%)
Jan 15, 2020 26.68 26.71 26.67 26.70 8,058 +0.19(+0.70%)
Jan 14, 2020 26.56 26.56 26.48 26.51 13,147 +0.21(+0.80%)
Jan 13, 2020 26.49 26.52 26.30 26.30 8,491 -0.55(-2.03%)
Jan 10, 2020 26.88 26.88 26.83 26.85 10,800 -0.02(-0.07%)
Jan 09, 2020 26.83 26.91 26.83 26.87 28,832 -0.13(-0.48%)
Jan 08, 2020 27.20 27.20 26.90 27.00 32,076 -0.02(-0.06%)
Jan 07, 2020 27.09 27.09 26.99 27.02 30,183 -0.13(-0.47%)
Jan 06, 2020 27.21 27.21 27.11 27.14 8,178 -0.03(-0.11%)
Jan 03, 2020 27.10 27.17 27.06 27.17 15,700 +0.27(+1.00%)
Jan 02, 2020 27.10 27.10 26.89 26.90 19,379 -0.53(-1.92%)
Dec 31, 2019 27.53 27.54 27.43 27.43 8,100 -0.39(-1.38%)
Dec 30, 2019 27.70 27.82 27.69 27.82 19,962 -0.30(-1.06%)
Dec 27, 2019 28.05 28.12 28.00 28.11 9,300 +0.07(+0.26%)
Dec 26, 2019 28.15 28.15 28.00 28.04 5,006 -0.32(-1.12%)
Dec 24, 2019 28.36 28.36 28.36 28.36 600 -0.13(-0.46%)
Dec 23, 2019 28.43 28.53 28.43 28.49 5,457 +0.45(+1.61%)
Dec 20, 2019 28.09 28.12 28.04 28.04 4,600 -0.06(-0.21%)
Dec 19, 2019 28.15 28.15 28.07 28.10 8,549 +0.09(+0.32%)
Dec 18, 2019 28.05 28.05 28.01 28.01 10,323 +0.03(+0.11%)
Dec 17, 2019 28.08 28.08 27.96 27.98 12,800 -0.35(-1.22%)
Dec 16, 2019 28.27 28.33 28.20 28.33 16,674 -0.36(-1.26%)
Dec 13, 2019 28.51 28.83 28.27 28.69 32,400 +0.04(+0.13%)
Dec 12, 2019 28.80 29.01 28.60 28.65 101,495 -0.52(-1.78%)
Dec 11, 2019 29.28 29.35 29.17 29.17 9,382 -0.06(-0.19%)
Dec 10, 2019 29.25 29.25 29.18 29.23 7,743 -0.25(-0.85%)
Dec 09, 2019 29.31 29.48 29.31 29.48 15,987 +0.27(+0.91%)
Dec 06, 2019 29.23 29.25 29.21 29.21 7,700 -0.25(-0.85%)
Dec 05, 2019 29.43 29.54 29.43 29.46 26,899 -0.15(-0.51%)
Dec 04, 2019 29.64 29.64 29.57 29.61 20,834 -0.34(-1.14%)
Dec 03, 2019 30.04 30.19 29.95 29.95 110,299 +0.02(+0.07%)
Dec 02, 2019 29.81 29.97 29.81 29.93 12,957 +0.14(+0.47%)
Nov 29, 2019 29.79 29.79 29.74 29.79 5,900 +0.54(+1.85%)
Nov 27, 2019 29.35 29.41 29.24 29.25 8,300 -0.09(-0.31%)
Nov 26, 2019 29.43 29.44 29.34 29.34 14,633 -0.09(-0.32%)
Nov 25, 2019 29.43 29.46 29.38 29.43 10,039 -0.31(-1.03%)
Nov 22, 2019 29.68 29.78 29.62 29.74 14,400 +0.51(+1.74%)
Nov 21, 2019 29.21 29.30 29.21 29.23 14,838 -0.01(-0.03%)
Nov 20, 2019 29.13 29.32 29.11 29.24 11,648 +0.37(+1.28%)
Nov 19, 2019 28.84 28.88 28.78 28.87 5,715 -0.27(-0.93%)
Nov 18, 2019 29.17 29.17 29.10 29.14 5,485 -0.01(-0.03%)
Nov 15, 2019 29.17 29.20 29.12 29.15 4,100 +0.15(+0.53%)
Nov 14, 2019 29.02 29.13 29.00 29.00 1,594 -0.24(-0.82%)
Nov 13, 2019 29.20 29.27 29.14 29.24 5,581 +0.09(+0.29%)
Nov 12, 2019 29.09 29.16 29.09 29.15 7,842 +0.24(+0.84%)
Nov 11, 2019 28.95 28.97 28.87 28.91 3,104 +0.52(+1.83%)
Nov 08, 2019 28.41 28.61 28.38 28.39 6,200 +0.18(+0.64%)
Nov 07, 2019 28.26 28.26 28.09 28.21 6,555 -0.38(-1.34%)
Nov 06, 2019 28.53 28.64 28.50 28.59 7,742 +0.20(+0.71%)
Nov 05, 2019 28.35 28.48 28.33 28.39 10,317 -0.21(-0.73%)
Nov 04, 2019 28.58 28.61 28.55 28.60 9,394 -0.24(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.