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

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

6.990 -0.190 (-2.65%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
May 29, 2020 80.71 80.71 75.85 75.85 2,593 -4.87(-6.03%)
May 28, 2020 81.73 81.73 76.93 80.72 3,615 -0.59(-0.73%)
May 27, 2020 81.17 89.48 81.17 81.31 7,822 -0.25(-0.30%)
May 26, 2020 75.57 82.01 75.57 81.56 3,084 +0.16(+0.19%)
May 22, 2020 83.88 84.06 81.40 81.40 568 -2.29(-2.74%)
May 21, 2020 81.36 84.95 80.66 83.69 1,085 +2.17(+2.66%)
May 20, 2020 83.51 83.56 81.13 81.52 3,412 -5.72(-6.55%)
May 19, 2020 87.42 88.45 83.51 87.24 1,045 +0.19(+0.21%)
May 18, 2020 83.88 87.73 83.88 87.05 3,895 -3.45(-3.81%)
May 15, 2020 97.78 97.78 89.85 90.50 964 -5.32(-5.55%)
May 14, 2020 100.86 101.80 95.70 95.82 8,022 -1.58(-1.62%)
May 13, 2020 93.30 101.33 91.25 97.41 5,560 +4.85(+5.24%)
May 12, 2020 87.24 92.65 86.53 92.56 2,565 +4.85(+5.53%)
May 11, 2020 98.15 98.15 86.68 87.70 2,747 -2.80(-3.09%)
May 08, 2020 93.30 94.33 89.94 90.50 4,887 -4.33(-4.57%)
May 07, 2020 98.15 98.15 93.86 94.83 2,812 -7.47(-7.30%)
May 06, 2020 104.03 106.92 100.67 102.31 2,361 -3.74(-3.52%)
May 05, 2020 106.36 107.10 103.56 106.04 1,074 -4.65(-4.20%)
May 04, 2020 121.20 121.20 110.38 110.69 6,926 -4.16(-3.62%)
May 01, 2020 112.99 117.37 110.24 114.86 2,132 +9.84(+9.37%)
Apr 30, 2020 106.55 107.39 103.51 105.01 1,061 -0.09(-0.09%)
Apr 29, 2020 110.28 110.28 104.59 105.11 2,238 -12.36(-10.52%)
Apr 28, 2020 108.32 117.47 108.01 117.47 1,428 +6.98(+6.31%)
Apr 27, 2020 112.06 112.06 108.79 110.49 1,479 -5.51(-4.75%)
Apr 24, 2020 123.34 123.34 115.88 116.00 1,361 -7.54(-6.10%)
Apr 23, 2020 123.25 123.62 117.28 123.53 3,009 +1.02(+0.83%)
Apr 22, 2020 129.60 129.60 120.55 122.51 2,827 -16.41(-11.81%)
Apr 21, 2020 130.34 141.35 129.46 138.93 3,494 +13.22(+10.52%)
Apr 20, 2020 134.63 134.63 121.85 125.71 2,221 -2.96(-2.30%)
Apr 17, 2020 125.96 132.77 121.39 128.66 1,961 -5.04(-3.77%)
Apr 16, 2020 135.41 140.04 132.30 133.70 1,480 -4.01(-2.91%)
Apr 15, 2020 147.70 147.70 135.47 137.71 7,415 +2.53(+1.87%)
Apr 14, 2020 140.79 141.07 133.70 135.18 3,104 -15.69(-10.40%)
Apr 13, 2020 159.55 159.55 150.59 150.87 2,940 -1.12(-0.74%)
Apr 09, 2020 151.62 156.05 145.74 151.99 3,440 -4.87(-3.11%)
Apr 08, 2020 164.33 168.88 154.88 156.86 3,809 -17.33(-9.95%)
Apr 07, 2020 154.79 175.13 154.79 174.19 6,132 -1.21(-0.69%)
Apr 06, 2020 200.60 201.62 172.20 175.41 3,873 -52.78(-23.13%)
Apr 03, 2020 220.84 235.77 216.93 228.19 4,362 +7.95(+3.61%)
Apr 02, 2020 227.10 229.62 210.30 220.24 3,928 -2.28(-1.03%)
Apr 01, 2020 230.08 230.08 212.82 222.53 5,195 +22.67(+11.34%)
Mar 31, 2020 196.12 203.77 180.91 199.85 2,320 +7.19(+3.73%)
Mar 30, 2020 207.22 212.32 181.72 192.67 1,127 -15.86(-7.61%)
Mar 27, 2020 208.81 211.24 202.41 208.53 953 +17.20(+8.99%)
Mar 26, 2020 224.67 224.67 191.33 191.33 668 -33.67(-14.96%)
Mar 25, 2020 224.02 231.39 174.10 225.00 3,095 +2.38(+1.07%)
Mar 24, 2020 275.61 275.61 215.62 222.62 1,631 -46.39(-17.24%)
Mar 23, 2020 288.92 294.88 265.15 269.01 3,199 +3.85(+1.45%)
Mar 20, 2020 246.98 282.39 232.53 265.15 4,613 +8.20(+3.19%)
Mar 19, 2020 296.94 296.94 229.27 256.95 4,163 -37.09(-12.62%)
Mar 18, 2020 366.18 366.18 273.56 294.05 7,108 +1.49(+0.51%)
Mar 17, 2020 424.34 424.34 243.25 292.55 4,502 -154.15(-34.51%)
Mar 16, 2020 275.69 446.71 275.69 446.71 6,345 +196.09(+78.24%)
Mar 13, 2020 314.55 423.69 242.32 250.62 5,761 -78.57(-23.87%)
Mar 12, 2020 283.05 378.39 283.05 329.18 8,376 +71.90(+27.94%)
Mar 11, 2020 257.42 291.16 237.29 257.29 4,209 +33.25(+14.84%)
Mar 10, 2020 239.43 258.51 224.03 224.03 4,975 -28.42(-11.26%)
Mar 09, 2020 290.78 297.77 233.00 252.46 2,695 +38.09(+17.77%)
Mar 06, 2020 232.44 232.44 203.24 214.36 5,869 +12.92(+6.41%)
Mar 05, 2020 205.04 205.04 194.08 201.44 1,109 +13.07(+6.94%)
Mar 04, 2020 199.73 203.63 188.37 188.37 1,778 -19.31(-9.30%)
Mar 03, 2020 186.87 215.46 158.72 207.69 2,953 +15.65(+8.15%)
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.