Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DJ Internet Bear -3X Direxion (NY: WEBS )

6.700 -0.580 (-7.97%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 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 (%)
Oct 31, 2023 15.56 15.96 15.20 15.33 299,940 -0.56(-3.54%)
Oct 30, 2023 16.15 16.45 15.67 15.89 315,018 -0.67(-4.04%)
Oct 27, 2023 16.22 16.77 16.03 16.56 497,126 -0.36(-2.12%)
Oct 26, 2023 16.41 17.31 16.08 16.92 921,018 +0.89(+5.56%)
Oct 25, 2023 14.83 16.12 14.82 16.03 407,137 +1.91(+13.52%)
Oct 24, 2023 14.45 14.64 13.90 14.12 230,547 -0.71(-4.77%)
Oct 23, 2023 15.10 15.45 14.35 14.83 395,745 +0.01(+0.07%)
Oct 20, 2023 14.07 14.86 13.95 14.82 595,962 +0.84(+6.03%)
Oct 19, 2023 13.45 14.05 13.13 13.97 684,235 +0.03(+0.21%)
Oct 18, 2023 13.34 14.02 13.20 13.94 586,501 +0.82(+6.28%)
Oct 17, 2023 13.55 13.62 12.90 13.12 357,923 -0.05(-0.37%)
Oct 16, 2023 13.74 13.81 13.04 13.17 469,636 -0.88(-6.28%)
Oct 13, 2023 13.25 14.18 13.21 14.05 442,298 +0.69(+5.15%)
Oct 12, 2023 12.76 13.59 12.71 13.36 473,955 +0.62(+4.87%)
Oct 11, 2023 12.66 13.03 12.47 12.74 342,793 -0.11(-0.83%)
Oct 10, 2023 13.15 13.17 12.50 12.85 272,872 -0.34(-2.57%)
Oct 09, 2023 13.87 14.04 13.08 13.19 355,037 -0.30(-2.23%)
Oct 06, 2023 15.04 15.04 13.36 13.49 477,965 -1.06(-7.26%)
Oct 05, 2023 14.20 15.00 14.14 14.54 304,426 +0.42(+2.95%)
Oct 04, 2023 14.40 14.57 14.00 14.13 328,087 -0.44(-2.99%)
Oct 03, 2023 13.91 14.73 13.63 14.56 556,617 +1.00(+7.37%)
Oct 02, 2023 13.74 13.85 13.27 13.56 295,077 -0.19(-1.35%)
Sep 29, 2023 13.36 13.84 13.07 13.75 439,795 -0.15(-1.05%)
Sep 28, 2023 14.52 14.69 13.65 13.90 384,927 -0.25(-1.78%)
Sep 27, 2023 14.29 14.67 13.88 14.15 396,180 -0.35(-2.41%)
Sep 26, 2023 14.12 14.59 13.94 14.50 351,350 +0.70(+5.06%)
Sep 25, 2023 14.16 13.95 13.74 13.80 339,384 -0.17(-1.25%)
Sep 22, 2023 13.68 13.98 13.47 13.97 295,580 -0.03(-0.21%)
Sep 21, 2023 13.43 14.00 13.31 14.00 732,723 +1.14(+8.89%)
Sep 20, 2023 12.16 12.86 12.05 12.86 267,284 +0.51(+4.16%)
Sep 19, 2023 12.32 12.75 12.23 12.34 373,365 +0.20(+1.61%)
Sep 18, 2023 12.14 12.21 11.89 12.15 273,881 +0.12(+1.03%)
Sep 15, 2023 11.58 12.13 11.55 12.03 641,911 +0.57(+5.01%)
Sep 14, 2023 11.36 11.65 11.28 11.45 490,284 -0.03(-0.25%)
Sep 13, 2023 11.34 11.57 11.22 11.48 416,910 +0.19(+1.70%)
Sep 12, 2023 11.05 11.29 10.87 11.29 514,498 +0.40(+3.69%)
Sep 11, 2023 11.14 11.14 10.84 10.89 273,098 -0.40(-3.56%)
Sep 08, 2023 11.31 11.40 11.12 11.29 545,402 -0.04(-0.34%)
Sep 07, 2023 11.74 11.76 11.25 11.33 605,118 +0.03(+0.25%)
Sep 06, 2023 11.21 11.48 11.00 11.30 403,689 +0.19(+1.72%)
Sep 05, 2023 11.31 11.35 11.00 11.11 427,362 -0.07(-0.60%)
Sep 01, 2023 11.11 11.31 10.92 11.17 523,914 -0.24(-2.10%)
Aug 31, 2023 11.63 11.65 11.22 11.41 521,831 -0.53(-4.41%)
Aug 30, 2023 12.29 12.33 11.91 11.94 252,800 -0.19(-1.58%)
Aug 29, 2023 13.04 13.04 12.09 12.13 332,953 -0.75(-5.80%)
Aug 28, 2023 12.77 13.09 12.69 12.88 315,951 -0.21(-1.61%)
Aug 25, 2023 13.40 13.90 12.92 13.09 796,544 -0.50(-3.66%)
Aug 24, 2023 12.35 13.59 12.28 13.58 643,402 +0.99(+7.90%)
Aug 23, 2023 13.11 13.15 12.44 12.59 316,449 -0.67(-5.05%)
Aug 22, 2023 13.13 13.41 13.02 13.26 245,650 -0.12(-0.93%)
Aug 21, 2023 13.52 13.79 13.20 13.38 217,856 -0.26(-1.89%)
Aug 18, 2023 14.21 14.35 13.54 13.64 529,269 -0.02(-0.14%)
Aug 17, 2023 13.11 13.71 13.10 13.66 334,630 +0.34(+2.59%)
Aug 16, 2023 12.98 13.32 12.82 13.32 340,385 +0.44(+3.42%)
Aug 15, 2023 12.52 12.92 12.41 12.88 276,981 +0.59(+4.83%)
Aug 14, 2023 12.74 12.86 12.27 12.28 175,294 -0.34(-2.73%)
Aug 11, 2023 12.70 12.78 12.38 12.63 348,783 +0.23(+1.85%)
Aug 10, 2023 12.16 12.61 11.73 12.40 490,573 -0.11(-0.92%)
Aug 09, 2023 11.91 12.64 11.91 12.51 337,747 +0.47(+3.89%)
Aug 08, 2023 12.14 12.57 11.97 12.04 398,266 +0.45(+3.88%)
Aug 07, 2023 11.71 12.21 11.58 11.59 289,120 -0.38(-3.19%)
Aug 04, 2023 11.36 12.00 11.31 11.98 570,140 -0.24(-1.96%)
Aug 03, 2023 12.25 12.34 11.97 12.22 335,920 +0.37(+3.15%)
Aug 02, 2023 11.36 12.03 11.36 11.84 491,937 +1.01(+9.36%)
Aug 01, 2023 10.91 11.11 10.72 10.83 210,911 +0.11(+1.07%)
Jul 31, 2023 11.06 11.06 10.62 10.71 296,394 -0.37(-3.36%)
Jul 28, 2023 11.48 11.53 11.00 11.09 367,154 -0.77(-6.46%)
Jul 27, 2023 10.91 11.94 10.85 11.85 1,011,631 +0.32(+2.75%)
Jul 26, 2023 11.78 11.91 11.40 11.54 436,569 -0.14(-1.16%)
Jul 25, 2023 11.68 11.69 11.44 11.67 333,793 -0.14(-1.21%)
Jul 24, 2023 11.70 12.04 11.58 11.81 459,756 +0.05(+0.41%)
Jul 21, 2023 11.36 11.84 11.26 11.77 600,362 +0.08(+0.66%)
Jul 20, 2023 10.99 11.72 10.88 11.69 752,043 +1.12(+10.59%)
Jul 19, 2023 10.53 10.72 10.23 10.57 721,287 -0.16(-1.51%)
Jul 18, 2023 11.00 11.17 10.69 10.73 293,735 -0.31(-2.77%)
Jul 17, 2023 11.36 11.44 10.91 11.04 417,101 -0.33(-2.94%)
Jul 14, 2023 11.01 11.47 10.87 11.37 507,097 +0.33(+3.03%)
Jul 13, 2023 11.45 11.51 10.95 11.04 489,747 -0.79(-6.71%)
Jul 12, 2023 11.62 12.20 11.62 11.83 401,703 -0.29(-2.37%)
Jul 11, 2023 12.81 12.87 12.07 12.12 629,213 -0.86(-6.63%)
Jul 10, 2023 13.39 13.64 12.96 12.98 250,666 -0.39(-2.93%)
Jul 07, 2023 13.44 13.45 12.93 13.37 345,586 -0.11(-0.85%)
Jul 06, 2023 13.26 13.81 13.26 13.49 516,270 +0.69(+5.38%)
Jul 05, 2023 13.05 13.13 12.67 12.80 236,612 -0.05(-0.37%)
Jul 03, 2023 13.11 13.11 12.82 12.85 131,271 -0.23(-1.76%)
Jun 30, 2023 12.96 13.08 12.71 13.08 311,240 -0.40(-2.98%)
Jun 29, 2023 13.15 13.63 13.12 13.48 224,800 +0.36(+2.77%)
Jun 28, 2023 13.80 13.80 12.92 13.12 581,437 -0.58(-4.26%)
Jun 27, 2023 14.20 14.40 13.51 13.70 188,967 -0.76(-5.23%)
Jun 26, 2023 13.98 14.45 13.51 14.45 292,825 +0.50(+3.56%)
Jun 23, 2023 14.05 14.22 13.70 13.96 387,499 +0.41(+3.04%)
Jun 22, 2023 14.28 14.34 13.51 13.55 422,703 -0.49(-3.48%)
Jun 21, 2023 13.42 14.22 13.31 14.03 376,407 +0.84(+6.35%)
Jun 20, 2023 13.45 13.63 12.90 13.20 389,871 +0.04(+0.29%)
Jun 16, 2023 12.46 13.20 12.46 13.16 331,164 +0.46(+3.64%)
Jun 15, 2023 13.58 13.75 12.58 12.70 349,936 -7.36(-36.70%)
May 08, 2023 20.74 20.79 19.97 20.06 134,524 -0.80(-3.84%)
May 05, 2023 21.23 21.31 20.70 20.86 162,664 -0.80(-3.70%)
May 04, 2023 21.66 21.82 21.18 21.66 283,596 -0.14(-0.65%)
May 03, 2023 21.27 21.89 20.58 21.80 291,468 +0.42(+1.98%)
May 02, 2023 20.41 21.66 20.37 21.38 348,382 +1.19(+5.88%)
May 01, 2023 19.92 20.50 19.92 20.19 260,422 +0.34(+1.71%)
Apr 28, 2023 20.41 20.97 19.85 19.85 550,007 +0.48(+2.48%)
Apr 27, 2023 19.71 20.23 19.13 19.37 588,639 -1.98(-9.27%)
Apr 26, 2023 21.04 21.54 20.31 21.35 445,393 -0.38(-1.74%)
Apr 25, 2023 20.38 21.74 20.38 21.73 440,831 +1.71(+8.52%)
Apr 24, 2023 19.61 20.46 19.29 20.02 231,286 +0.29(+1.48%)
Apr 21, 2023 20.04 20.38 19.58 19.73 338,816 -0.32(-1.60%)
Apr 20, 2023 19.90 20.21 19.34 20.05 313,799 +0.71(+3.65%)
Apr 19, 2023 19.53 19.70 19.08 19.34 189,301 +0.44(+2.34%)
Apr 18, 2023 18.24 19.05 18.24 18.90 241,218 +0.11(+0.60%)
Apr 17, 2023 18.97 19.24 18.65 18.79 221,057 +0.08(+0.40%)
Apr 14, 2023 18.88 19.33 18.32 18.71 263,263 +0.13(+0.71%)
Apr 13, 2023 19.59 19.59 18.46 18.58 610,847 -1.51(-7.51%)
Apr 12, 2023 18.97 20.11 18.66 20.09 298,341 +0.57(+2.90%)
Apr 11, 2023 19.29 19.97 19.13 19.52 238,348 +0.26(+1.37%)
Apr 10, 2023 19.70 20.06 19.17 19.26 321,706 +0.15(+0.79%)
Apr 06, 2023 19.96 20.49 19.01 19.11 462,453 -0.31(-1.60%)
Apr 05, 2023 18.38 19.86 18.35 19.42 432,172 +1.19(+6.52%)
Apr 04, 2023 18.02 18.47 17.79 18.23 358,527 -0.01(-0.05%)
Apr 03, 2023 18.35 18.78 18.11 18.24 364,286 +0.34(+1.90%)
Mar 31, 2023 19.19 19.26 17.82 17.90 468,451 -1.50(-7.73%)
Mar 30, 2023 19.32 19.72 19.04 19.40 224,884 -0.43(-2.19%)
Mar 29, 2023 20.12 20.45 19.68 19.83 365,481 -1.08(-5.18%)
Mar 28, 2023 20.59 21.34 20.56 20.92 254,040 +0.43(+2.12%)
Mar 27, 2023 19.87 20.76 19.61 20.48 180,757 +0.27(+1.35%)
Mar 24, 2023 20.41 21.01 20.17 20.21 321,890 -0.03(-0.14%)
Mar 23, 2023 20.27 20.85 19.09 20.24 452,174 -0.86(-4.07%)
Mar 22, 2023 19.76 21.17 19.04 21.09 393,935 +1.39(+7.03%)
Mar 21, 2023 20.83 20.93 19.55 19.71 422,593 -1.81(-8.42%)
Mar 20, 2023 21.59 22.24 21.40 21.52 240,232 -0.05(-0.22%)
Mar 17, 2023 20.92 21.99 20.57 21.57 510,412 +0.79(+3.78%)
Mar 16, 2023 22.82 22.95 20.70 20.78 503,185 -1.97(-8.67%)
Mar 15, 2023 24.62 24.62 22.65 22.76 572,955 -0.83(-3.53%)
Mar 14, 2023 23.80 24.49 23.14 23.59 546,838 -1.73(-6.83%)
Mar 13, 2023 26.78 27.63 24.34 25.32 898,681 -0.49(-1.88%)
Mar 10, 2023 23.95 26.18 23.86 25.80 1,435,526 +2.11(+8.92%)
Mar 09, 2023 21.79 23.84 21.26 23.69 531,321 +1.76(+8.01%)
Mar 08, 2023 22.04 22.57 21.52 21.93 340,980 +0.07(+0.34%)
Mar 07, 2023 21.18 21.91 20.57 21.86 575,611 +0.50(+2.36%)
Mar 06, 2023 20.67 21.35 19.98 21.35 690,530 +0.25(+1.20%)
Mar 03, 2023 22.49 22.53 21.01 21.10 782,528 -1.89(-8.21%)
Mar 02, 2023 23.99 24.13 22.87 22.99 551,092 -0.81(-3.42%)
Mar 01, 2023 23.30 23.92 22.72 23.80 331,144 +0.70(+3.04%)
Feb 28, 2023 23.39 23.43 22.61 23.10 399,405 -0.40(-1.71%)
Feb 27, 2023 23.05 23.71 22.78 23.50 334,055 -0.31(-1.30%)
Feb 24, 2023 23.83 24.25 23.34 23.81 803,814 +1.58(+7.11%)
Feb 23, 2023 21.68 23.48 21.64 22.23 686,217 +0.09(+0.42%)
Feb 22, 2023 22.22 22.66 21.58 22.14 671,396 -0.25(-1.13%)
Feb 21, 2023 21.86 22.44 21.28 22.39 516,819 +1.49(+7.11%)
Feb 17, 2023 20.23 21.52 20.12 20.90 907,788 +1.21(+6.12%)
Feb 16, 2023 19.43 19.73 18.54 19.70 659,072 +1.21(+6.52%)
Feb 15, 2023 19.94 19.94 18.45 18.49 388,998 -1.20(-6.08%)
Feb 14, 2023 20.92 21.32 19.30 19.69 976,515 -0.65(-3.17%)
Feb 13, 2023 21.19 21.72 20.09 20.33 485,966 -1.40(-6.45%)
Feb 10, 2023 21.11 22.19 20.81 21.74 932,980 +1.27(+6.21%)
Feb 09, 2023 18.66 20.72 18.66 20.46 681,566 +0.87(+4.44%)
Feb 08, 2023 18.61 19.80 18.50 19.60 1,040,508 +1.28(+6.99%)
Feb 07, 2023 19.67 20.19 18.02 18.31 945,195 -1.22(-6.22%)
Feb 06, 2023 19.31 19.70 18.77 19.53 824,903 +0.87(+4.66%)
Feb 03, 2023 18.67 18.80 17.17 18.66 1,330,972 +1.72(+10.15%)
Feb 02, 2023 18.40 18.41 16.21 16.94 1,962,447 -3.90(-18.71%)
Feb 01, 2023 22.58 23.19 20.46 20.84 716,525 -1.42(-6.38%)
Jan 31, 2023 23.43 23.56 22.23 22.26 412,303 -1.37(-5.78%)
Jan 30, 2023 23.14 23.89 22.61 23.62 472,586 +1.30(+5.82%)
Jan 27, 2023 23.82 23.98 21.75 22.33 594,920 -1.28(-5.43%)
Jan 26, 2023 24.11 25.08 23.55 23.61 492,148 -1.73(-6.83%)
Jan 25, 2023 26.55 27.47 25.08 25.34 839,723 +0.29(+1.16%)
Jan 24, 2023 24.89 25.17 23.86 25.05 251,817 +0.75(+3.08%)
Jan 23, 2023 25.88 26.52 24.22 24.30 496,150 -2.08(-7.87%)
Jan 20, 2023 28.68 29.19 26.28 26.37 609,471 -3.05(-10.36%)
Jan 19, 2023 29.55 29.93 28.70 29.42 584,191 +0.78(+2.71%)
Jan 18, 2023 26.85 28.66 26.04 28.64 597,058 +1.20(+4.36%)
Jan 17, 2023 27.68 28.64 27.15 27.45 319,025 -0.12(-0.44%)
Jan 13, 2023 29.58 29.58 27.35 27.57 588,327 -0.80(-2.83%)
Jan 12, 2023 28.58 30.62 28.19 28.37 516,047 -0.74(-2.54%)
Jan 11, 2023 30.85 31.23 29.04 29.11 389,186 -2.11(-6.77%)
Jan 10, 2023 33.16 33.22 31.19 31.23 370,847 -1.32(-4.05%)
Jan 09, 2023 32.86 32.91 30.57 32.54 425,549 -1.45(-4.26%)
Jan 06, 2023 35.10 37.30 33.53 33.99 507,253 -1.89(-5.26%)
Jan 05, 2023 34.10 36.23 34.10 35.88 512,788 +2.46(+7.36%)
Jan 04, 2023 32.73 34.68 32.58 33.42 351,900 -0.86(-2.51%)
Jan 03, 2023 32.77 35.29 31.69 34.28 401,719 -0.19(-0.54%)
Dec 30, 2022 36.43 36.44 34.47 34.47 300,922 -0.12(-0.35%)
Dec 29, 2022 37.03 37.66 34.20 34.59 378,304 -3.96(-10.28%)
Dec 28, 2022 37.87 38.84 36.79 38.55 313,467 +1.15(+3.07%)
Dec 27, 2022 35.93 38.10 35.93 37.40 302,277 +1.69(+4.74%)
Dec 23, 2022 36.55 37.25 35.34 35.71 286,585 +0.14(+0.39%)
Dec 22, 2022 34.74 37.44 34.74 35.57 535,328 +2.25(+6.76%)
Dec 21, 2022 34.31 35.41 32.59 33.32 512,168 -1.48(-4.24%)
Dec 20, 2022 35.67 36.55 33.98 34.80 628,381 -0.49(-1.40%)
Dec 19, 2022 33.21 35.61 33.19 35.29 1,179,265 +2.28(+6.90%)
Dec 16, 2022 33.09 33.82 32.07 33.01 675,195 +0.60(+1.84%)
Dec 15, 2022 30.74 32.82 30.44 32.42 846,757 +3.50(+12.10%)
Dec 14, 2022 28.67 29.88 27.42 28.92 830,721 +0.21(+0.72%)
Dec 13, 2022 26.16 29.85 25.57 28.71 1,171,181 -1.80(-5.90%)
Dec 12, 2022 32.09 32.20 30.49 30.51 372,533 -1.96(-6.04%)
Dec 09, 2022 32.34 32.96 31.10 32.47 451,034 +0.15(+0.46%)
Dec 08, 2022 33.21 34.44 31.71 32.32 616,369 -2.14(-6.20%)
Dec 07, 2022 34.19 35.28 33.21 34.46 773,192 +0.78(+2.33%)
Dec 06, 2022 31.51 34.40 31.45 33.68 694,780 +2.29(+7.29%)
Dec 05, 2022 29.37 31.72 28.97 31.39 536,017 +2.67(+9.29%)
Dec 02, 2022 29.62 29.73 28.28 28.72 538,920 +0.89(+3.19%)
Dec 01, 2022 28.76 29.11 27.25 27.83 695,121 -0.98(-3.40%)
Nov 30, 2022 34.55 34.72 28.78 28.81 751,680 -5.95(-17.11%)
Nov 29, 2022 33.69 35.10 33.53 34.76 220,694 +0.79(+2.34%)
Nov 28, 2022 33.34 34.27 32.11 33.96 416,368 +1.31(+4.00%)
Nov 25, 2022 32.61 33.06 32.37 32.66 191,403 +0.51(+1.60%)
Nov 23, 2022 33.92 34.30 31.83 32.14 748,811 -1.86(-5.46%)
Nov 22, 2022 34.81 36.62 33.89 34.00 415,879 -0.86(-2.46%)
Nov 21, 2022 33.84 35.42 33.16 34.86 399,545 +1.82(+5.51%)
Nov 18, 2022 31.08 33.97 30.99 33.04 429,441 +0.50(+1.55%)
Nov 17, 2022 32.89 33.35 31.64 32.54 746,508 +1.74(+5.64%)
Nov 16, 2022 29.32 31.06 29.32 30.80 869,223 +2.59(+9.16%)
Nov 15, 2022 27.99 29.54 27.18 28.22 901,603 -2.56(-8.31%)
Nov 14, 2022 30.47 31.27 29.21 30.77 663,994 +1.07(+3.61%)
Nov 11, 2022 33.43 34.11 29.00 29.70 753,014 -4.14(-12.24%)
Nov 10, 2022 38.66 39.48 33.60 33.84 1,193,939 -13.88(-29.08%)
Nov 09, 2022 44.97 47.90 44.83 47.72 411,293 +3.78(+8.60%)
Nov 08, 2022 44.44 46.17 41.66 43.94 351,288 -1.14(-2.53%)
Nov 07, 2022 44.98 47.28 44.61 45.08 214,911 -1.31(-2.82%)
Nov 04, 2022 42.94 49.21 42.80 46.39 531,873 +1.71(+3.82%)
Nov 03, 2022 43.52 45.03 41.87 44.68 498,485 +2.00(+4.68%)
Nov 02, 2022 37.56 42.82 42.68 1,221,628 +5.83(+15.83%)
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.