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
S&P Biotech Bear -3X Direxion
(NY:
LABD
)
7.790
+0.390 (+5.27%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2018
640.56
651.04
612.68
612.68
68,633
-27.31(-4.27%)
Nov 29, 2018
640.75
653.47
613.81
640.00
87,114
+13.10(+2.09%)
Nov 28, 2018
686.02
716.51
625.59
626.90
88,167
-82.69(-11.65%)
Nov 27, 2018
676.85
717.45
674.79
709.59
70,319
+50.70(+7.69%)
Nov 26, 2018
679.10
694.44
652.35
658.89
88,884
-49.39(-6.97%)
Nov 23, 2018
739.15
740.09
670.87
708.28
67,244
-8.23(-1.15%)
Nov 21, 2018
716.51
716.51
716.51
0
-45.46(-5.97%)
Nov 20, 2018
796.21
816.04
728.86
761.97
104,143
+16.84(+2.26%)
Nov 19, 2018
692.19
768.34
682.28
745.14
116,893
+66.34(+9.77%)
Nov 16, 2018
753.93
760.20
665.44
678.80
104,720
-52.87(-7.23%)
Nov 15, 2018
827.64
834.19
720.07
731.67
107,339
-92.79(-11.25%)
Nov 14, 2018
725.12
850.46
718.01
824.46
139,136
+71.09(+9.44%)
Nov 13, 2018
730.54
756.74
690.32
753.37
122,736
+10.10(+1.36%)
Nov 12, 2018
670.12
749.63
667.12
743.27
196,605
+79.88(+12.04%)
Nov 09, 2018
611.75
674.61
607.82
663.38
137,182
+69.97(+11.79%)
Nov 08, 2018
579.95
595.85
559.37
593.42
75,671
+24.32(+4.27%)
Nov 07, 2018
600.52
605.58
562.17
569.10
118,718
-47.33(-7.68%)
Nov 06, 2018
611.38
627.84
587.43
616.43
85,721
+5.05(+0.83%)
Nov 05, 2018
598.65
650.48
591.17
611.38
122,331
+14.40(+2.41%)
Nov 02, 2018
594.91
630.46
558.81
596.97
155,067
-16.65(-2.71%)
Nov 01, 2018
718.20
721.15
602.04
613.62
174,467
-121.41(-16.52%)
Oct 31, 2018
719.13
744.95
694.06
735.03
92,171
-20.77(-2.75%)
Oct 30, 2018
776.94
804.44
722.69
755.80
129,178
-12.53(-1.63%)
Oct 29, 2018
674.23
811.74
660.02
768.34
143,544
+63.23(+8.97%)
Oct 26, 2018
724.00
766.09
676.85
705.10
168,677
+0.93(+0.13%)
Oct 25, 2018
781.99
791.72
664.13
704.17
186,538
-105.32(-13.01%)
Oct 24, 2018
654.59
810.05
648.60
809.49
120,053
+148.54(+22.47%)
Oct 23, 2018
696.87
731.11
620.73
660.95
99,195
+3.37(+0.51%)
Oct 22, 2018
610.07
687.14
610.07
657.58
112,197
+42.28(+6.87%)
Oct 19, 2018
566.29
622.97
547.96
615.30
105,185
+40.97(+7.13%)
Oct 18, 2018
550.01
590.89
544.07
574.33
96,727
+32.93(+6.08%)
Oct 17, 2018
549.64
575.64
541.22
541.41
71,985
+2.81(+0.52%)
Oct 16, 2018
621.29
629.34
533.36
538.60
116,957
-104.95(-16.31%)
Oct 15, 2018
623.35
656.84
617.36
643.55
41,810
+26.38(+4.27%)
Oct 12, 2018
614.37
651.78
602.77
617.17
64,389
-36.85(-5.63%)
Oct 11, 2018
636.07
665.63
605.58
654.03
74,392
+18.15(+2.85%)
Oct 10, 2018
580.51
636.26
569.84
635.88
107,808
+61.55(+10.72%)
Oct 09, 2018
560.30
579.20
538.41
574.33
71,369
+17.21(+3.09%)
Oct 08, 2018
547.77
580.69
527.19
557.12
83,423
+20.95(+3.91%)
Oct 05, 2018
512.97
569.10
497.44
536.17
110,862
+19.83(+3.84%)
Oct 04, 2018
473.69
520.83
473.69
516.34
113,902
+47.71(+10.18%)
Oct 03, 2018
486.97
504.18
462.09
468.63
64,972
-28.06(-5.65%)
Oct 02, 2018
473.12
504.37
470.88
496.70
81,125
+21.33(+4.49%)
Oct 01, 2018
453.67
478.36
448.06
475.37
58,975
+18.90(+4.14%)
Sep 28, 2018
456.85
462.09
447.49
456.47
53,864
+1.31(+0.29%)
Sep 27, 2018
453.86
463.02
447.32
455.16
66,203
+3.18(+0.70%)
Sep 26, 2018
440.57
453.67
433.65
451.98
72,247
+9.35(+2.11%)
Sep 25, 2018
441.88
447.66
435.71
442.63
71,412
-2.88(-0.65%)
Sep 24, 2018
462.29
466.58
443.84
445.51
66,290
-15.29(-3.32%)
Sep 21, 2018
437.87
464.53
436.19
460.80
74,117
+20.32(+4.61%)
Sep 20, 2018
454.83
458.36
440.30
440.48
85,507
-23.11(-4.99%)
Sep 19, 2018
467.14
468.63
452.04
463.60
65,817
-1.68(-0.36%)
Sep 18, 2018
476.27
484.47
461.92
465.27
69,569
-18.27(-3.78%)
Sep 17, 2018
462.48
486.15
454.83
483.54
69,136
+23.49(+5.11%)
Sep 14, 2018
455.21
464.71
445.33
460.05
68,334
+1.68(+0.37%)
Sep 13, 2018
449.24
464.34
446.26
458.38
64,557
+1.31(+0.29%)
Sep 12, 2018
449.24
470.68
444.21
457.07
86,238
+6.71(+1.49%)
Sep 11, 2018
455.58
462.29
444.95
450.36
63,900
-0.19(-0.04%)
Sep 10, 2018
444.58
457.63
441.60
450.55
49,843
-0.93(-0.21%)
Sep 07, 2018
454.28
468.44
432.47
451.48
84,229
+3.73(+0.83%)
Sep 06, 2018
416.62
450.55
411.03
447.75
116,036
+31.13(+7.47%)
Sep 05, 2018
408.98
426.87
408.42
416.62
65,081
+9.69(+2.38%)
Sep 04, 2018
406.00
422.59
402.64
406.93
104,634
+2.80(+0.69%)
Aug 31, 2018
404.13
404.13
404.13
0
-2.80(-0.69%)
Aug 30, 2018
413.82
413.82
397.98
406.93
176,462
-4.85(-1.18%)
Aug 29, 2018
423.89
426.31
408.61
411.77
96,567
-13.05(-3.07%)
Aug 28, 2018
430.42
436.94
423.15
424.82
88,671
-6.71(-1.56%)
Aug 27, 2018
449.24
450.25
426.69
431.53
99,901
-25.35(-5.55%)
Aug 24, 2018
453.34
465.09
446.07
456.88
50,577
-2.05(-0.45%)
Aug 23, 2018
447.94
468.63
444.97
458.94
85,877
+9.13(+2.03%)
Aug 22, 2018
474.04
474.04
447.38
449.80
77,347
-23.67(-5.00%)
Aug 21, 2018
498.64
498.64
469.38
473.48
83,790
-28.33(-5.65%)
Aug 20, 2018
490.07
505.91
490.07
501.81
41,171
+10.07(+2.05%)
Aug 17, 2018
495.47
508.52
489.13
491.74
62,942
-1.86(-0.38%)
Aug 16, 2018
496.22
514.49
486.71
493.61
54,957
-13.61(-2.68%)
Aug 15, 2018
487.08
514.76
483.90
507.22
78,005
+28.15(+5.88%)
Aug 14, 2018
480.56
485.22
467.33
479.07
51,564
-5.97(-1.23%)
Aug 13, 2018
477.02
497.71
474.78
485.03
55,097
+6.90(+1.44%)
Aug 10, 2018
476.64
480.56
459.50
478.14
65,528
+4.66(+0.98%)
Aug 09, 2018
473.10
476.50
447.94
473.48
87,727
+3.36(+0.71%)
Aug 08, 2018
463.78
478.14
456.88
470.12
45,505
+7.64(+1.65%)
Aug 07, 2018
473.48
478.14
462.11
462.48
33,119
-14.54(-3.05%)
Aug 06, 2018
483.73
494.63
472.54
477.02
37,512
-8.76(-1.80%)
Aug 03, 2018
461.55
487.64
459.50
485.78
50,925
+22.00(+4.74%)
Aug 02, 2018
482.05
483.36
462.01
463.78
56,370
-9.32(-1.97%)
Aug 01, 2018
476.83
482.80
460.05
473.10
69,110
-1.68(-0.35%)
Jul 31, 2018
497.71
503.67
468.07
474.78
84,397
-28.71(-5.70%)
Jul 30, 2018
483.17
512.81
476.83
503.49
78,765
+20.50(+4.25%)
Jul 27, 2018
442.90
493.79
440.85
482.98
90,307
+38.96(+8.77%)
Jul 26, 2018
447.56
458.66
431.53
444.02
76,035
+0.93(+0.21%)
Jul 25, 2018
439.74
449.43
427.12
443.09
58,419
+0.37(+0.08%)
Jul 24, 2018
409.17
447.38
403.57
442.72
83,757
+25.91(+6.22%)
Jul 23, 2018
412.15
421.10
408.51
416.81
42,612
+4.66(+1.13%)
Jul 20, 2018
410.66
413.36
401.17
412.15
67,926
+3.17(+0.77%)
Jul 19, 2018
418.30
425.01
405.62
408.98
62,920
-3.73(-0.90%)
Jul 18, 2018
412.33
425.57
411.03
412.71
44,793
+1.86(+0.45%)
Jul 17, 2018
429.86
433.40
408.61
410.84
72,678
-16.59(-3.88%)
Jul 16, 2018
409.17
433.21
406.76
427.43
108,933
+19.57(+4.80%)
Jul 13, 2018
407.30
412.52
402.08
407.86
63,065
+4.29(+1.06%)
Jul 12, 2018
413.82
418.30
403.39
403.57
84,994
-14.91(-3.56%)
Jul 11, 2018
427.99
431.53
413.84
418.49
75,359
-1.49(-0.36%)
Jul 10, 2018
412.15
425.94
407.30
419.98
73,314
+6.34(+1.53%)
Jul 09, 2018
408.61
425.66
401.15
413.64
92,276
+1.49(+0.36%)
Jul 06, 2018
442.90
445.89
411.03
412.15
146,086
-36.35(-8.10%)
Jul 05, 2018
448.87
463.04
441.60
448.50
63,615
-7.83(-1.72%)
Jul 03, 2018
456.33
456.33
456.33
0
-10.07(-2.16%)
Jul 02, 2018
493.79
501.44
466.32
466.39
52,237
-16.59(-3.44%)
Jun 29, 2018
493.61
463.60
482.98
82,262
-16.78(-3.36%)
Jun 28, 2018
508.89
535.92
494.91
499.76
89,023
-8.39(-1.65%)
Jun 27, 2018
463.04
509.27
459.50
508.15
90,972
+43.99(+9.48%)
Jun 26, 2018
464.53
485.96
454.65
464.15
51,201
-4.47(-0.95%)
Jun 25, 2018
442.72
475.34
439.92
468.63
106,577
+35.60(+8.22%)
Jun 22, 2018
428.74
446.07
427.06
433.02
58,593
-0.19(-0.04%)
Jun 21, 2018
409.72
435.45
404.32
433.21
112,156
+23.86(+5.83%)
Jun 20, 2018
431.16
431.16
408.42
409.35
161,070
-28.33(-6.47%)
Jun 19, 2018
465.83
465.83
436.19
437.69
96,765
-20.80(-4.54%)
Jun 18, 2018
467.42
476.55
455.32
458.48
58,445
-5.03(-1.08%)
Jun 15, 2018
468.54
455.32
463.51
72,706
+5.77(+1.26%)
Jun 14, 2018
458.67
465.93
454.57
457.74
38,049
-5.03(-1.09%)
Jun 13, 2018
467.05
472.08
451.78
462.76
68,609
-4.10(-0.88%)
Jun 12, 2018
481.39
482.13
459.41
466.86
87,763
-15.27(-3.17%)
Jun 11, 2018
473.94
489.26
470.59
482.13
75,892
+6.70(+1.41%)
Jun 08, 2018
482.50
483.62
469.47
475.43
55,732
-3.35(-0.70%)
Jun 07, 2018
456.43
487.35
454.57
478.78
112,647
+23.28(+5.11%)
Jun 06, 2018
449.56
455.50
95,174
-8.94(-1.92%)
Jun 05, 2018
477.85
477.85
459.97
464.44
98,511
-10.43(-2.20%)
Jun 04, 2018
462.95
500.74
458.11
474.87
93,737
+4.84(+1.03%)
Jun 01, 2018
482.69
485.11
466.68
470.03
110,533
-18.25(-3.74%)
May 31, 2018
508.95
508.95
481.03
488.28
125,078
-23.65(-4.62%)
May 30, 2018
534.46
535.58
506.34
511.93
97,871
-29.05(-5.37%)
May 29, 2018
537.81
561.84
525.52
540.98
67,516
+9.68(+1.82%)
May 25, 2018
531.29
531.29
531.29
0
-4.84(-0.90%)
May 24, 2018
541.54
549.92
530.36
536.14
31,928
-5.40(-1.00%)
May 23, 2018
554.01
554.76
527.38
541.54
52,529
-5.03(-0.92%)
May 22, 2018
547.50
561.84
531.29
546.57
58,843
-6.89(-1.24%)
May 21, 2018
510.81
559.41
508.76
553.46
76,659
+30.73(+5.88%)
May 18, 2018
520.68
536.32
511.37
522.73
52,696
+2.98(+0.57%)
May 17, 2018
525.34
534.09
514.54
519.75
64,625
-5.03(-0.96%)
May 16, 2018
547.50
547.50
517.70
524.78
53,377
-20.86(-3.82%)
May 15, 2018
543.59
556.79
541.91
545.63
54,837
+9.68(+1.81%)
May 14, 2018
551.59
558.11
531.28
535.95
104,515
-22.72(-4.07%)
May 11, 2018
613.98
614.54
556.06
558.67
120,337
-51.58(-8.45%)
May 10, 2018
590.89
613.23
572.08
610.25
78,665
+14.53(+2.44%)
May 09, 2018
626.27
638.93
584.82
595.73
65,653
-36.69(-5.80%)
May 08, 2018
630.74
644.71
629.43
632.41
51,052
+8.75(+1.40%)
May 07, 2018
639.68
641.91
613.42
623.66
60,262
-25.33(-3.90%)
May 04, 2018
683.07
684.18
632.23
648.99
61,025
-34.26(-5.01%)
May 03, 2018
657.18
696.29
635.39
683.25
72,379
+34.45(+5.31%)
May 02, 2018
652.53
658.30
624.03
648.80
49,140
+8.75(+1.37%)
May 01, 2018
657.55
674.13
637.81
640.05
45,362
-21.42(-3.24%)
Apr 30, 2018
620.87
661.47
615.10
661.47
69,087
+31.84(+5.06%)
Apr 27, 2018
633.35
646.57
618.45
629.62
87,801
-13.78(-2.14%)
Apr 26, 2018
671.34
677.48
633.90
643.40
70,831
-34.27(-5.06%)
Apr 25, 2018
669.66
708.15
657.95
677.67
69,550
+2.05(+0.30%)
Apr 24, 2018
635.02
689.03
629.62
675.62
67,741
+35.01(+5.47%)
Apr 23, 2018
626.08
658.67
619.75
640.61
71,612
+17.69(+2.84%)
Apr 20, 2018
617.89
631.30
606.17
622.92
43,372
+7.26(+1.18%)
Apr 19, 2018
590.33
621.43
579.15
615.65
63,368
+30.73(+5.25%)
Apr 18, 2018
573.57
590.31
564.46
584.93
45,038
+4.47(+0.77%)
Apr 17, 2018
612.67
615.28
570.99
580.46
52,450
-45.62(-7.29%)
Apr 16, 2018
603.36
634.84
592.19
626.08
38,375
+13.41(+2.19%)
Apr 13, 2018
587.53
625.34
586.23
612.67
62,234
+18.25(+3.07%)
Apr 12, 2018
607.83
618.06
582.32
594.42
76,997
-28.12(-4.52%)
Apr 11, 2018
652.71
652.71
600.20
622.54
70,131
-12.85(-2.02%)
Apr 10, 2018
685.30
700.94
627.57
635.39
82,735
-87.52(-12.11%)
Apr 09, 2018
733.72
733.72
682.15
722.92
87,783
-62.57(-7.97%)
Apr 06, 2018
749.36
798.04
726.27
785.49
60,026
+67.23(+9.36%)
Apr 05, 2018
669.10
726.64
669.10
718.26
41,838
+39.11(+5.76%)
Apr 04, 2018
791.63
795.92
669.48
679.16
69,876
-77.10(-10.19%)
Apr 03, 2018
746.75
799.83
731.11
756.25
46,933
-13.04(-1.69%)
Apr 02, 2018
691.07
784.56
689.21
769.29
78,117
+90.32(+13.30%)
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
.