Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
DJ Internet Bear -3X Direxion
(NY:
WEBS
)
6.180
-0.020 (-0.32%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
7.468
7.765
7.291
7.755
1,941,665
+0.65(+9.18%)
Jan 30, 2024
6.945
7.133
6.905
7.103
682,536
+0.23(+3.30%)
Jan 29, 2024
7.300
7.310
6.866
6.876
501,126
-0.45(-6.20%)
Jan 26, 2024
7.399
7.449
7.187
7.330
603,512
-0.06(-0.80%)
Jan 25, 2024
7.340
7.547
7.251
7.389
332,156
-0.13(-1.71%)
Jan 24, 2024
7.221
7.518
7.182
7.518
505,444
-0.07(-0.91%)
Jan 23, 2024
7.567
7.705
7.513
7.587
180,468
-0.05(-0.65%)
Jan 22, 2024
7.518
7.686
7.370
7.636
930,114
-0.15(-1.90%)
Jan 19, 2024
8.002
8.139
7.766
7.785
855,238
-0.42(-5.17%)
Jan 18, 2024
8.308
8.465
8.170
8.209
768,378
-0.33(-3.82%)
Jan 17, 2024
8.664
9.014
8.506
8.535
572,695
+0.09(+1.05%)
Jan 16, 2024
8.377
8.555
8.278
8.446
380,174
+0.24(+2.89%)
Jan 12, 2024
8.111
8.219
7.962
8.209
297,766
+0.06(+0.73%)
Jan 11, 2024
8.150
8.516
8.016
8.150
685,717
-0.11(-1.32%)
Jan 10, 2024
8.417
8.485
8.140
8.259
460,286
-0.21(-2.45%)
Jan 09, 2024
8.743
8.743
8.357
8.466
241,009
-0.17(-1.95%)
Jan 08, 2024
9.237
9.237
8.634
8.634
729,874
-0.75(-8.00%)
Jan 05, 2024
9.563
9.582
9.168
9.385
467,577
-0.11(-1.14%)
Jan 04, 2024
9.513
9.647
9.286
9.494
639,506
+0.09(+0.95%)
Jan 03, 2024
9.336
9.410
9.153
9.405
634,097
+0.39(+4.27%)
Jan 02, 2024
8.693
9.168
8.664
9.019
517,744
+0.60(+7.16%)
Dec 29, 2023
8.239
8.496
8.155
8.417
491,801
+0.25(+3.02%)
Dec 28, 2023
8.190
8.249
8.111
8.170
494,986
-0.03(-0.36%)
Dec 27, 2023
8.180
8.278
8.071
8.199
216,648
+0.02(+0.24%)
Dec 26, 2023
8.229
8.278
8.140
8.180
155,895
-0.07(-0.84%)
Dec 22, 2023
8.170
8.377
8.090
8.249
739,617
+0.00(+0.00%)
Dec 21, 2023
8.397
8.506
8.229
8.249
827,969
-0.37(-4.24%)
Dec 20, 2023
8.324
8.653
8.091
8.614
1,313,234
+0.33(+3.98%)
Dec 19, 2023
8.411
8.411
8.236
8.285
254,750
-0.23(-2.73%)
Dec 18, 2023
8.789
8.818
8.404
8.517
524,668
-0.32(-3.62%)
Dec 15, 2023
8.973
9.065
8.769
8.837
172,850
-0.15(-1.62%)
Dec 14, 2023
8.924
9.273
8.769
8.982
750,637
-0.22(-2.42%)
Dec 13, 2023
9.680
9.869
9.176
9.205
425,318
-0.53(-5.47%)
Dec 12, 2023
9.980
10.12
9.738
9.738
273,769
-0.15(-1.52%)
Dec 11, 2023
10.09
10.19
9.854
9.888
281,324
-0.19(-1.88%)
Dec 08, 2023
10.46
10.51
10.00
10.08
210,540
-0.21(-2.07%)
Dec 07, 2023
10.46
10.53
10.17
10.29
180,942
-0.39(-3.63%)
Dec 06, 2023
10.33
10.69
10.18
10.68
275,301
+0.16(+1.47%)
Dec 05, 2023
10.67
10.77
10.38
10.52
229,168
+0.08(+0.74%)
Dec 04, 2023
10.57
10.75
10.40
10.45
292,613
+0.21(+2.08%)
Dec 01, 2023
10.87
10.99
10.20
10.23
574,793
-0.56(-5.21%)
Nov 30, 2023
10.62
11.09
10.45
10.79
340,539
-0.14(-1.24%)
Nov 29, 2023
10.82
10.95
10.56
10.93
332,777
-0.23(-2.08%)
Nov 28, 2023
11.47
11.61
11.14
11.16
276,603
-0.25(-2.21%)
Nov 27, 2023
11.41
11.50
11.16
11.41
143,420
+0.03(+0.26%)
Nov 24, 2023
11.43
11.56
11.38
11.39
184,689
-0.01(-0.09%)
Nov 22, 2023
11.48
11.55
11.18
11.40
255,984
-0.30(-2.57%)
Nov 21, 2023
11.69
11.89
11.59
11.70
134,332
+0.26(+2.29%)
Nov 20, 2023
11.85
11.85
11.36
11.43
222,413
-0.44(-3.67%)
Nov 17, 2023
12.00
12.10
11.84
11.87
167,389
-0.13(-1.05%)
Nov 16, 2023
12.08
12.26
11.95
12.00
263,217
+0.35(+2.99%)
Nov 15, 2023
11.54
11.79
11.32
11.65
199,660
-0.13(-1.07%)
Nov 14, 2023
12.22
12.30
11.68
11.77
386,041
-1.39(-10.53%)
Nov 13, 2023
13.25
13.39
12.99
13.16
193,192
+0.09(+0.67%)
Nov 10, 2023
13.79
13.95
13.03
13.07
347,447
-0.68(-4.93%)
Nov 09, 2023
13.10
13.79
13.03
13.75
258,860
+0.58(+4.42%)
Nov 08, 2023
13.05
13.40
13.01
13.17
284,012
+0.13(+0.97%)
Nov 07, 2023
13.38
13.59
12.78
13.04
508,757
-0.82(-5.94%)
Nov 06, 2023
13.47
14.21
13.43
13.87
226,488
+0.26(+1.92%)
Nov 03, 2023
14.30
14.36
13.47
13.60
480,136
-1.00(-6.83%)
Nov 02, 2023
14.39
14.90
14.28
14.60
249,968
-0.47(-3.15%)
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
.