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

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

6.550 +0.080 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jun 30, 2020 67.27 67.27 63.63 63.82 10,002 -4.11(-6.04%)
Jun 29, 2020 74.83 74.83 67.64 67.92 13,544 +0.56(+0.83%)
Jun 26, 2020 64.47 67.74 64.47 67.36 6,848 +3.74(+5.87%)
Jun 25, 2020 66.71 67.64 63.59 63.63 4,604 -2.72(-4.10%)
Jun 24, 2020 63.63 67.36 61.53 66.35 10,149 +4.49(+7.25%)
Jun 23, 2020 61.95 62.09 60.04 61.86 5,519 -1.21(-1.92%)
Jun 22, 2020 65.40 65.78 62.98 63.07 4,516 -3.08(-4.65%)
Jun 19, 2020 65.31 68.11 64.75 66.15 4,469 -1.03(-1.53%)
Jun 18, 2020 67.50 68.10 66.90 67.18 2,809 -0.09(-0.14%)
Jun 17, 2020 67.74 68.20 66.06 67.27 5,287 -0.84(-1.23%)
Jun 16, 2020 66.71 69.65 66.71 68.11 8,193 -4.39(-6.05%)
Jun 15, 2020 79.40 79.59 71.98 72.50 7,597 -3.09(-4.09%)
Jun 12, 2020 71.84 80.61 71.80 75.58 5,530 -2.98(-3.79%)
Jun 11, 2020 76.23 78.84 71.10 78.56 12,291 +10.25(+15.00%)
Jun 10, 2020 68.86 70.07 67.18 68.31 3,637 -0.85(-1.23%)
Jun 09, 2020 71.10 71.10 68.16 69.16 2,950 +0.22(+0.32%)
Jun 08, 2020 71.00 72.54 68.94 68.94 5,160 -3.25(-4.51%)
Jun 05, 2020 72.68 74.64 71.33 72.19 2,733 -2.80(-3.74%)
Jun 04, 2020 72.31 76.13 70.82 75.00 5,944 +3.52(+4.93%)
Jun 03, 2020 71.66 72.96 71.16 71.47 3,834 -1.12(-1.54%)
Jun 02, 2020 73.15 75.95 72.31 72.59 4,477 -0.28(-0.38%)
Jun 01, 2020 75.85 76.65 72.68 72.87 4,485 -2.98(-3.93%)
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%)
Mar 02, 2020 184.35 215.57 184.35 192.04 3,394 -30.90(-13.86%)
Feb 28, 2020 246.89 246.89 208.67 222.93 5,901 +16.05(+7.76%)
Feb 27, 2020 212.03 212.03 190.92 206.89 1,882 +16.58(+8.71%)
Feb 26, 2020 182.02 192.27 178.85 190.30 1,802 +3.35(+1.79%)
Feb 25, 2020 169.90 188.64 169.90 186.95 1,143 +14.58(+8.46%)
Feb 24, 2020 176.15 176.52 170.37 172.37 2,638 +16.13(+10.32%)
Feb 21, 2020 153.47 157.60 153.47 156.24 665 +8.25(+5.57%)
Feb 20, 2020 148.28 148.37 148.00 148.00 239 -0.73(-0.49%)
Feb 19, 2020 149.12 149.12 147.44 148.72 441 -0.35(-0.23%)
Feb 18, 2020 148.98 149.07 148.98 149.07 22 -3.33(-2.18%)
Feb 14, 2020 152.20 153.13 152.20 152.40 386 +0.12(+0.08%)
Feb 13, 2020 154.85 154.85 149.96 152.28 182 -0.54(-0.35%)
Feb 12, 2020 154.20 155.12 152.82 152.82 173 -4.75(-3.02%)
Feb 11, 2020 153.87 158.72 153.22 157.57 238 -1.17(-0.74%)
Feb 10, 2020 159.84 161.33 158.74 158.74 306 -4.94(-3.02%)
Feb 07, 2020 162.58 164.59 161.61 163.68 289 +1.96(+1.21%)
Feb 06, 2020 162.37 162.80 160.63 161.72 668 -5.76(-3.44%)
Feb 05, 2020 168.37 168.37 166.27 167.48 71 +4.24(+2.60%)
Feb 04, 2020 164.87 164.87 163.24 163.24 97 -11.09(-6.36%)
Feb 03, 2020 174.33 174.33 174.33 174.33 8 -7.74(-4.25%)
Jan 31, 2020 180.81 182.06 180.81 182.06 96 +7.26(+4.15%)
Jan 30, 2020 181.55 181.55 174.81 174.81 417 +0.30(+0.17%)
Jan 29, 2020 171.21 174.50 170.84 174.50 386 +0.90(+0.52%)
Jan 28, 2020 179.22 179.22 172.84 173.60 148 -5.91(-3.29%)
Jan 27, 2020 180.25 180.25 179.00 179.51 490 +9.73(+5.73%)
Jan 24, 2020 162.26 172.42 162.26 169.79 729 +3.75(+2.26%)
Jan 23, 2020 170.68 170.68 166.03 166.03 451 -3.92(-2.31%)
Jan 22, 2020 166.36 169.95 165.34 169.95 182 +0.86(+0.51%)
Jan 21, 2020 171.58 171.58 168.32 169.10 3,936 -0.01(-0.01%)
Jan 17, 2020 170.18 170.18 169.11 169.11 600 -1.91(-1.12%)
Jan 16, 2020 171.49 171.53 171.02 171.02 1,373 -5.42(-3.07%)
Jan 15, 2020 176.44 176.44 176.44 176.44 0 -1.82(-1.02%)
Jan 14, 2020 177.73 178.27 177.36 178.27 34 +0.71(+0.40%)
Jan 13, 2020 180.82 180.82 177.56 177.56 60 -6.79(-3.68%)
Jan 10, 2020 180.90 184.64 180.53 184.35 53 +2.60(+1.43%)
Jan 09, 2020 181.88 181.88 181.75 181.75 10 -4.80(-2.58%)
Jan 08, 2020 184.12 186.56 183.75 186.56 53 -5.04(-2.63%)
Jan 07, 2020 194.32 194.32 191.06 191.60 41 -0.64(-0.33%)
Jan 06, 2020 214.36 214.36 192.24 192.24 115 -8.43(-4.20%)
Jan 03, 2020 200.67 200.67 200.67 200.67 10 +4.56(+2.33%)
Jan 02, 2020 200.26 200.26 196.11 196.11 42 -9.67(-4.70%)
Dec 31, 2019 206.72 207.74 205.78 205.78 75 -3.07(-1.47%)
Dec 30, 2019 208.24 208.85 208.24 208.85 46 +6.76(+3.34%)
Dec 27, 2019 202.09 202.09 202.09 202.09 0 +1.70(+0.85%)
Dec 26, 2019 201.73 201.73 199.54 200.39 2,198 -5.92(-2.87%)
Dec 24, 2019 205.04 206.31 205.04 206.31 53 +0.61(+0.30%)
Dec 23, 2019 205.70 205.70 205.70 205.70 0 +1.04(+0.51%)
Dec 20, 2019 204.66 204.66 204.66 204.66 0 -1.92(-0.93%)
Dec 19, 2019 209.92 209.92 206.57 206.57 96 -5.96(-2.80%)
Dec 18, 2019 211.22 212.53 208.90 212.53 1,310 -1.95(-0.91%)
Dec 17, 2019 214.08 214.48 214.08 214.48 10 +2.83(+1.34%)
Dec 16, 2019 211.65 211.65 211.65 211.65 0 -11.32(-5.08%)
Dec 13, 2019 222.21 222.97 222.03 222.97 21 -1.12(-0.50%)
Dec 12, 2019 223.52 224.54 223.52 224.09 32 -4.03(-1.76%)
Dec 11, 2019 237.38 237.38 228.11 228.11 122 -1.78(-0.77%)
Dec 10, 2019 229.90 229.90 229.90 229.90 0 +3.93(+1.74%)
Dec 09, 2019 225.97 225.97 225.97 225.97 0 +1.64(+0.73%)
Dec 06, 2019 223.89 224.63 223.89 224.33 32 -3.81(-1.67%)
Dec 05, 2019 227.80 228.45 227.80 228.14 147 +2.29(+1.01%)
Dec 04, 2019 225.17 225.85 225.17 225.85 13 +0.96(+0.43%)
Dec 03, 2019 244.37 244.37 224.89 224.89 641 +1.02(+0.45%)
Dec 02, 2019 223.87 223.87 223.87 223.87 0 +11.17(+5.25%)
Nov 29, 2019 212.70 212.70 212.70 212.70 0 +1.38(+0.65%)
Nov 27, 2019 211.32 211.32 211.32 211.32 10 -1.20(-0.57%)
Nov 26, 2019 212.52 212.52 212.52 212.52 0 -2.52(-1.17%)
Nov 25, 2019 215.04 215.04 215.04 215.04 26 -9.42(-4.20%)
Nov 22, 2019 224.46 224.46 224.46 224.46 0 -2.52(-1.11%)
Nov 21, 2019 226.97 226.97 226.97 226.97 0 +0.90(+0.40%)
Nov 20, 2019 225.88 226.07 225.88 226.07 107 +2.24(+1.00%)
Nov 19, 2019 225.75 225.75 222.31 223.84 128 -3.58(-1.58%)
Nov 18, 2019 231.24 232.08 225.84 227.42 53 -2.32(-1.01%)
Nov 15, 2019 232.54 232.54 229.75 229.75 687 -7.62(-3.21%)
Nov 14, 2019 238.32 238.41 237.37 237.37 260 +0.22(+0.09%)
Nov 13, 2019 235.43 237.15 235.43 237.15 445 +2.39(+1.02%)
Nov 12, 2019 234.76 234.76 234.76 234.76 0 -0.80(-0.34%)
Nov 11, 2019 235.55 235.55 235.55 235.55 5 +1.98(+0.85%)
Nov 08, 2019 236.18 236.83 233.57 233.57 3,201 -3.39(-1.43%)
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.