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

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

5.705 -0.505 (-8.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 (%)
Mar 31, 2020 193.54 201.09 178.54 197.23 2,351 +7.09(+3.73%)
Mar 30, 2020 204.50 209.53 179.34 190.14 1,142 -15.65(-7.61%)
Mar 27, 2020 206.07 208.46 199.76 205.79 966 +16.97(+8.99%)
Mar 26, 2020 221.72 221.72 188.82 188.82 677 -33.22(-14.96%)
Mar 25, 2020 221.08 228.35 171.81 222.04 3,136 +2.35(+1.07%)
Mar 24, 2020 271.99 271.99 212.79 219.69 1,653 -43.12(-16.41%)
Mar 23, 2020 282.27 288.10 259.05 262.82 3,274 +3.77(+1.45%)
Mar 20, 2020 241.30 275.90 227.18 259.05 4,722 +8.01(+3.19%)
Mar 19, 2020 290.10 290.10 224.00 251.04 4,261 -36.24(-12.61%)
Mar 18, 2020 357.76 357.76 267.27 287.28 7,276 +1.46(+0.51%)
Mar 17, 2020 414.58 414.58 237.66 285.82 4,608 -150.61(-34.51%)
Mar 16, 2020 269.34 436.43 269.34 436.43 6,495 +191.58(+78.24%)
Mar 13, 2020 307.31 413.94 236.75 244.85 5,897 -76.76(-23.87%)
Mar 12, 2020 276.54 369.69 276.54 321.61 8,574 +70.24(+27.94%)
Mar 11, 2020 251.50 284.46 231.83 251.37 4,308 +32.49(+14.84%)
Mar 10, 2020 233.92 252.56 218.88 218.88 5,092 -27.77(-11.26%)
Mar 09, 2020 284.09 290.92 227.64 246.65 2,758 +37.22(+17.77%)
Mar 06, 2020 227.09 227.09 198.56 209.43 6,007 +12.62(+6.41%)
Mar 05, 2020 200.32 200.32 189.62 196.81 1,135 +12.77(+6.94%)
Mar 04, 2020 195.13 198.95 184.04 184.04 1,820 -18.87(-9.30%)
Mar 03, 2020 182.57 210.50 155.07 202.91 3,022 +15.29(+8.15%)
Mar 02, 2020 180.11 210.61 180.11 187.62 3,474 -30.19(-13.86%)
Feb 28, 2020 241.21 241.21 203.87 217.81 6,040 +15.68(+7.76%)
Feb 27, 2020 207.15 207.15 186.53 202.13 1,926 +16.20(+8.71%)
Feb 26, 2020 177.83 187.85 174.74 185.92 1,844 +3.27(+1.79%)
Feb 25, 2020 166.00 184.30 166.00 182.65 1,170 +14.24(+8.46%)
Feb 24, 2020 172.10 172.46 166.45 168.41 2,700 +15.76(+10.32%)
Feb 21, 2020 149.93 153.97 149.93 152.65 680 +8.06(+5.57%)
Feb 20, 2020 144.87 144.96 144.59 144.59 245 -0.71(-0.49%)
Feb 19, 2020 145.69 145.69 144.05 145.30 451 -0.34(-0.23%)
Feb 18, 2020 145.55 145.64 145.55 145.64 22 -3.25(-2.18%)
Feb 14, 2020 148.69 149.60 148.69 148.89 395 +0.11(+0.08%)
Feb 13, 2020 151.29 151.29 146.51 148.78 186 -0.52(-0.35%)
Feb 12, 2020 150.65 151.55 149.30 149.30 177 -4.65(-3.02%)
Feb 11, 2020 150.33 155.07 149.70 153.95 244 -1.14(-0.74%)
Feb 10, 2020 156.16 157.62 155.09 155.09 314 -4.83(-3.02%)
Feb 07, 2020 158.84 160.80 157.89 159.92 296 +1.92(+1.21%)
Feb 06, 2020 158.63 159.05 156.94 158.00 684 -5.63(-3.44%)
Feb 05, 2020 164.49 164.49 162.44 163.63 72 +4.15(+2.60%)
Feb 04, 2020 161.08 161.08 159.48 159.48 100 -10.83(-6.36%)
Feb 03, 2020 170.32 170.32 170.32 170.32 8 -7.56(-4.25%)
Jan 31, 2020 176.65 177.87 176.65 177.87 98 +7.09(+4.15%)
Jan 30, 2020 177.38 177.38 170.78 170.78 426 +0.29(+0.17%)
Jan 29, 2020 167.27 170.49 166.91 170.49 395 +0.88(+0.52%)
Jan 28, 2020 175.10 175.10 168.86 169.61 151 -5.78(-3.29%)
Jan 27, 2020 176.10 176.10 174.88 175.38 502 +9.50(+5.73%)
Jan 24, 2020 158.53 168.45 158.53 165.88 746 +3.67(+2.26%)
Jan 23, 2020 166.75 166.75 162.21 162.21 462 -3.83(-2.31%)
Jan 22, 2020 162.53 166.04 161.53 166.04 186 +0.84(+0.51%)
Jan 21, 2020 167.63 167.63 164.45 165.21 4,029 -0.01(-0.01%)
Jan 17, 2020 166.27 166.27 165.22 165.22 615 -1.86(-1.12%)
Jan 16, 2020 167.54 167.59 167.09 167.09 1,405 -5.30(-3.07%)
Jan 15, 2020 172.39 172.39 172.39 172.39 0 -1.78(-1.02%)
Jan 14, 2020 173.64 174.17 173.28 174.17 35 +0.69(+0.40%)
Jan 13, 2020 176.66 176.66 173.48 173.48 61 -6.63(-3.68%)
Jan 10, 2020 176.74 180.40 176.38 180.11 54 +2.54(+1.43%)
Jan 09, 2020 177.70 177.70 177.57 177.57 10 -4.69(-2.58%)
Jan 08, 2020 179.88 182.27 179.52 182.27 54 -4.93(-2.63%)
Jan 07, 2020 189.85 189.85 186.66 187.19 42 -0.63(-0.33%)
Jan 06, 2020 209.43 209.43 187.82 187.82 118 -8.24(-4.20%)
Jan 03, 2020 196.06 196.06 196.06 196.06 10 +4.46(+2.33%)
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.