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
Cloud Computing 2X Shares Direxion
(NY:
CLDL
)
8.720
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2024
9.560
9.560
9.090
9.090
10,567
-0.57(-5.90%)
Apr 29, 2024
9.730
9.780
9.620
9.660
8,163
-0.04(-0.41%)
Apr 26, 2024
9.640
9.780
9.640
9.700
2,948
+0.18(+1.89%)
Apr 25, 2024
9.365
9.600
9.260
9.520
7,245
-0.19(-1.96%)
Apr 24, 2024
9.820
9.860
9.608
9.710
6,667
-0.02(-0.21%)
Apr 23, 2024
9.470
9.840
9.470
9.730
17,045
+0.35(+3.73%)
Apr 22, 2024
9.210
9.465
9.200
9.380
3,770
+0.28(+3.08%)
Apr 19, 2024
9.350
9.350
9.070
9.100
9,011
-0.21(-2.26%)
Apr 18, 2024
9.430
9.630
9.310
9.310
9,951
-0.10(-1.06%)
Apr 17, 2024
9.590
9.700
9.320
9.410
19,004
-0.23(-2.39%)
Apr 16, 2024
9.630
9.750
9.565
9.640
9,868
-0.03(-0.31%)
Apr 15, 2024
10.28
10.28
9.670
9.670
13,161
-0.70(-6.75%)
Apr 12, 2024
10.53
10.53
10.33
10.37
6,282
-0.41(-3.80%)
Apr 11, 2024
10.70
10.80
10.68
10.78
1,941
+0.14(+1.32%)
Apr 10, 2024
10.47
10.70
10.47
10.64
21,307
-0.25(-2.30%)
Apr 09, 2024
10.82
10.93
10.80
10.89
11,005
+0.08(+0.74%)
Apr 08, 2024
10.75
10.81
10.65
10.81
20,569
+0.06(+0.56%)
Apr 05, 2024
10.67
10.90
10.67
10.75
3,853
+0.06(+0.56%)
Apr 04, 2024
11.00
11.19
10.69
10.69
12,991
-0.17(-1.52%)
Apr 03, 2024
10.79
11.04
10.79
10.86
6,214
+0.01(+0.05%)
Apr 02, 2024
10.89
10.92
10.55
10.85
18,272
-0.35(-3.12%)
Apr 01, 2024
11.41
11.41
11.00
11.20
43,055
-0.25(-2.18%)
Mar 28, 2024
11.58
11.59
11.36
11.45
11,980
-0.05(-0.43%)
Mar 27, 2024
11.77
11.77
11.41
11.50
8,263
-0.01(-0.09%)
Mar 26, 2024
11.60
11.65
11.51
11.51
7,210
+0.02(+0.18%)
Mar 25, 2024
11.39
11.53
11.39
11.49
4,320
+0.11(+0.96%)
Mar 22, 2024
11.57
11.57
11.29
11.38
9,216
-0.19(-1.65%)
Mar 21, 2024
11.64
11.83
11.53
11.57
10,788
+0.09(+0.79%)
Mar 20, 2024
11.21
11.49
11.15
11.48
14,877
+0.28(+2.47%)
Mar 19, 2024
10.91
11.20
10.91
11.20
2,089
+0.14(+1.30%)
Mar 18, 2024
11.00
11.28
11.00
11.06
19,273
+0.06(+0.55%)
Mar 15, 2024
11.41
11.41
10.92
11.00
21,980
-0.65(-5.58%)
Mar 14, 2024
11.83
11.83
11.46
11.65
10,573
-0.16(-1.35%)
Mar 13, 2024
11.87
12.05
11.81
11.81
9,020
-0.04(-0.37%)
Mar 12, 2024
11.51
11.90
11.43
11.85
20,460
+0.47(+4.17%)
Mar 11, 2024
11.30
11.54
11.24
11.38
12,776
+0.03(+0.26%)
Mar 08, 2024
11.38
11.71
11.23
11.35
42,944
+0.02(+0.18%)
Mar 07, 2024
11.21
11.41
10.96
11.33
120,580
+0.33(+3.00%)
Mar 06, 2024
11.29
11.42
10.86
11.00
27,592
+0.42(+3.97%)
Mar 05, 2024
11.31
11.31
10.51
10.58
149,203
-0.95(-8.24%)
Mar 04, 2024
11.61
11.66
11.49
11.53
17,678
-0.08(-0.69%)
Mar 01, 2024
11.59
11.65
11.51
11.61
16,932
+0.09(+0.78%)
Feb 29, 2024
11.58
11.65
11.44
11.52
19,530
-0.04(-0.35%)
Feb 28, 2024
11.43
11.67
11.35
11.56
35,670
-0.10(-0.86%)
Feb 27, 2024
11.69
11.74
11.53
11.66
6,444
+0.10(+0.87%)
Feb 26, 2024
11.25
11.73
11.25
11.56
73,283
+0.28(+2.48%)
Feb 23, 2024
11.34
11.46
11.16
11.28
36,641
+0.15(+1.35%)
Feb 22, 2024
10.98
11.30
10.98
11.13
31,361
+0.54(+5.10%)
Feb 21, 2024
10.54
10.76
10.35
10.59
58,656
-0.58(-5.19%)
Feb 20, 2024
11.40
11.40
10.92
11.17
19,023
-0.40(-3.46%)
Feb 16, 2024
12.03
12.03
11.53
11.57
37,074
-0.48(-3.98%)
Feb 15, 2024
12.24
12.24
11.96
12.05
20,041
-0.18(-1.47%)
Feb 14, 2024
12.01
12.24
11.91
12.23
10,836
+0.55(+4.71%)
Feb 13, 2024
11.44
11.92
11.14
11.68
41,890
-0.56(-4.58%)
Feb 12, 2024
12.65
12.65
12.24
12.24
29,673
-0.34(-2.70%)
Feb 09, 2024
12.41
12.66
12.41
12.58
65,121
+0.48(+3.93%)
Feb 08, 2024
11.90
12.25
11.80
12.10
66,119
+0.20(+1.70%)
Feb 07, 2024
11.72
12.00
11.62
11.90
22,889
+0.37(+3.23%)
Feb 06, 2024
11.59
11.59
11.32
11.53
8,635
-0.07(-0.61%)
Feb 05, 2024
11.88
11.95
11.32
11.60
26,205
-0.33(-2.76%)
Feb 02, 2024
11.68
12.01
11.63
11.93
88,439
+0.05(+0.42%)
Feb 01, 2024
11.77
11.88
11.64
11.88
5,855
+0.33(+2.86%)
Jan 31, 2024
11.98
12.07
11.55
11.55
66,856
-0.66(-5.41%)
Jan 30, 2024
12.41
12.41
12.09
12.21
21,542
-0.13(-1.05%)
Jan 29, 2024
11.70
12.34
11.70
12.34
22,634
+0.60(+5.11%)
Jan 26, 2024
11.76
11.87
11.66
11.74
41,231
-0.03(-0.24%)
Jan 25, 2024
11.85
11.98
11.64
11.77
18,454
-0.06(-0.52%)
Jan 24, 2024
12.01
12.19
11.83
11.83
62,877
+0.06(+0.51%)
Jan 23, 2024
11.74
11.77
11.60
11.77
21,742
+0.10(+0.86%)
Jan 22, 2024
11.69
11.82
11.60
11.67
31,503
+0.32(+2.82%)
Jan 19, 2024
11.11
11.40
11.00
11.35
17,272
+0.32(+2.92%)
Jan 18, 2024
10.98
11.03
10.84
11.03
16,680
+0.23(+2.11%)
Jan 17, 2024
10.74
10.80
10.43
10.80
22,201
-0.20(-1.81%)
Jan 16, 2024
11.00
11.07
10.75
11.00
9,188
-0.06(-0.58%)
Jan 12, 2024
11.23
11.23
11.00
11.06
12,672
+0.02(+0.22%)
Jan 11, 2024
10.95
11.09
10.69
11.04
49,600
+0.22(+2.03%)
Jan 10, 2024
10.54
10.86
10.54
10.82
8,805
+0.29(+2.75%)
Jan 09, 2024
10.25
10.67
10.25
10.53
21,056
+0.07(+0.67%)
Jan 08, 2024
9.900
10.46
9.900
10.46
29,867
+0.61(+6.19%)
Jan 05, 2024
9.990
10.00
9.790
9.850
9,943
+0.05(+0.48%)
Jan 04, 2024
9.750
9.880
9.750
9.803
14,584
+0.01(+0.13%)
Jan 03, 2024
9.950
9.980
9.710
9.790
32,367
-0.43(-4.21%)
Jan 02, 2024
10.74
10.74
10.11
10.22
20,154
-0.68(-6.24%)
Dec 29, 2023
11.12
11.12
10.83
10.90
19,597
-0.19(-1.71%)
Dec 28, 2023
11.20
11.23
11.07
11.09
6,854
+0.01(+0.09%)
Dec 27, 2023
11.17
11.17
10.99
11.08
10,603
-0.03(-0.27%)
Dec 26, 2023
10.96
11.11
10.95
11.11
22,415
+0.16(+1.46%)
Dec 22, 2023
10.95
11.00
10.79
10.95
23,393
+0.06(+0.55%)
Dec 21, 2023
10.74
10.97
10.69
10.89
15,505
+0.30(+2.83%)
Dec 20, 2023
10.76
11.01
10.59
10.59
35,654
-0.38(-3.51%)
Dec 19, 2023
10.79
11.02
10.79
10.97
32,987
+0.14(+1.34%)
Dec 18, 2023
10.70
10.93
10.64
10.83
55,098
+0.15(+1.40%)
Dec 15, 2023
10.44
10.80
10.40
10.68
37,277
+0.20(+1.91%)
Dec 14, 2023
10.64
10.70
10.30
10.48
28,344
-0.05(-0.49%)
Dec 13, 2023
10.31
10.54
10.05
10.53
12,743
+0.37(+3.61%)
Dec 12, 2023
10.00
10.19
10.00
10.16
8,695
+0.02(+0.25%)
Dec 11, 2023
9.790
10.23
9.790
10.14
38,467
+0.21(+2.17%)
Dec 08, 2023
9.719
9.980
9.690
9.925
5,987
+0.15(+1.48%)
Dec 07, 2023
9.590
9.810
9.591
9.780
7,696
+0.11(+1.15%)
Dec 06, 2023
10.02
10.02
9.660
9.669
35,153
-0.09(-0.93%)
Dec 05, 2023
9.580
9.810
9.570
9.760
19,503
-0.11(-1.11%)
Dec 04, 2023
9.750
9.880
9.588
9.870
24,207
-0.04(-0.38%)
Dec 01, 2023
9.430
9.920
9.400
9.908
50,107
+0.30(+3.10%)
Nov 30, 2023
9.730
9.730
9.390
9.610
17,383
+0.21(+2.23%)
Nov 29, 2023
9.120
9.551
9.120
9.400
13,291
+0.46(+5.15%)
Nov 28, 2023
8.740
9.000
8.740
8.940
4,724
+0.08(+0.90%)
Nov 27, 2023
8.770
8.990
8.770
8.860
5,386
+0.03(+0.34%)
Nov 24, 2023
8.670
8.920
8.670
8.830
2,353
+0.02(+0.23%)
Nov 22, 2023
8.790
8.885
8.790
8.810
17,717
+0.07(+0.80%)
Nov 21, 2023
8.850
8.950
8.740
8.740
4,677
-0.23(-2.56%)
Nov 20, 2023
8.800
9.010
8.770
8.970
29,495
+0.33(+3.82%)
Nov 17, 2023
8.460
8.690
8.460
8.640
31,177
+0.10(+1.17%)
Nov 16, 2023
8.490
8.650
8.455
8.540
27,287
-0.04(-0.47%)
Nov 15, 2023
8.620
8.820
8.580
8.580
32,730
-0.10(-1.15%)
Nov 14, 2023
8.500
8.680
8.500
8.680
8,993
+0.50(+6.15%)
Nov 13, 2023
8.170
8.180
8.070
8.177
10,664
+0.01(+0.08%)
Nov 10, 2023
7.770
8.180
7.750
8.170
10,672
+0.33(+4.25%)
Nov 09, 2023
8.015
8.100
7.790
7.837
9,879
-0.23(-2.89%)
Nov 08, 2023
8.190
8.210
8.005
8.070
18,989
+0.00(+0.02%)
Nov 07, 2023
7.940
8.150
7.940
8.068
6,598
+0.34(+4.40%)
Nov 06, 2023
7.660
7.729
7.580
7.729
1,185
-0.09(-1.17%)
Nov 03, 2023
7.660
7.845
7.510
7.820
12,376
+0.18(+2.36%)
Nov 02, 2023
7.610
7.680
7.530
7.640
8,176
+0.29(+3.95%)
Nov 01, 2023
7.360
7.410
7.230
7.350
4,231
-0.21(-2.78%)
Oct 31, 2023
7.360
7.570
7.360
7.560
4,414
+0.16(+2.16%)
Oct 30, 2023
7.220
7.410
7.180
7.400
34,710
+0.19(+2.64%)
Oct 27, 2023
7.340
7.340
7.180
7.210
9,297
-0.04(-0.55%)
Oct 26, 2023
7.480
7.630
7.140
7.250
34,582
-0.12(-1.63%)
Oct 25, 2023
7.770
7.770
7.340
7.370
27,272
-0.58(-7.28%)
Oct 24, 2023
7.911
8.000
7.820
7.949
7,154
+0.22(+2.83%)
Oct 23, 2023
7.570
7.860
7.510
7.730
60,759
-0.06(-0.75%)
Oct 20, 2023
8.040
8.063
7.730
7.789
33,103
-0.45(-5.48%)
Oct 19, 2023
8.350
8.500
8.130
8.240
39,279
-0.12(-1.43%)
Oct 18, 2023
8.600
8.600
8.359
8.359
1,970
-0.29(-3.36%)
Oct 17, 2023
8.450
8.780
8.450
8.650
7,350
+0.01(+0.08%)
Oct 16, 2023
8.700
8.710
8.640
8.643
29,774
+0.25(+2.97%)
Oct 13, 2023
8.520
8.520
8.310
8.393
9,789
-0.17(-1.95%)
Oct 12, 2023
8.750
8.750
8.520
8.560
2,666
-0.20(-2.30%)
Oct 11, 2023
8.880
8.880
8.705
8.761
5,542
+0.05(+0.54%)
Oct 10, 2023
8.590
8.850
8.590
8.715
11,501
+0.16(+1.90%)
Oct 09, 2023
8.550
8.630
8.550
8.552
16,331
+0.07(+0.85%)
Oct 06, 2023
7.750
8.530
7.750
8.480
24,702
+0.54(+6.80%)
Oct 05, 2023
7.820
7.990
7.750
7.940
3,678
-0.05(-0.58%)
Oct 04, 2023
7.980
7.986
7.860
7.986
1,327
+0.16(+1.99%)
Oct 03, 2023
8.010
8.053
7.740
7.830
41,452
-0.40(-4.86%)
Oct 02, 2023
8.250
8.320
8.130
8.230
18,345
+0.03(+0.32%)
Sep 29, 2023
8.340
8.400
8.190
8.204
11,121
+0.14(+1.72%)
Sep 28, 2023
7.750
8.180
7.750
8.065
27,906
+0.06(+0.71%)
Sep 27, 2023
7.990
8.065
7.950
8.008
9,117
+0.13(+1.60%)
Sep 26, 2023
8.020
8.020
7.860
7.882
15,376
-0.29(-3.52%)
Sep 25, 2023
8.170
8.180
8.145
8.169
8,013
-0.03(-0.37%)
Sep 22, 2023
8.200
8.323
8.150
8.200
2,465
+0.10(+1.23%)
Sep 21, 2023
8.490
8.490
8.100
8.100
25,469
-0.50(-5.86%)
Sep 20, 2023
8.761
8.860
8.550
8.604
11,785
-0.08(-0.88%)
Sep 19, 2023
8.670
8.720
8.490
8.680
17,059
-0.06(-0.69%)
Sep 18, 2023
8.820
8.820
8.710
8.740
20,818
-0.08(-0.91%)
Sep 15, 2023
9.080
9.080
8.742
8.820
4,275
-0.25(-2.80%)
Sep 14, 2023
9.075
9.139
9.000
9.074
3,745
+0.05(+0.51%)
Sep 13, 2023
8.910
9.105
8.910
9.028
10,761
-0.11(-1.23%)
Sep 12, 2023
9.300
9.390
9.070
9.140
28,629
-0.45(-4.64%)
Sep 11, 2023
9.480
9.620
9.480
9.585
13,425
+0.11(+1.11%)
Sep 08, 2023
9.480
9.507
9.430
9.480
14,628
+0.01(+0.15%)
Sep 07, 2023
9.140
9.481
9.110
9.465
5,491
+0.01(+0.08%)
Sep 06, 2023
9.260
9.470
9.260
9.458
7,659
+0.05(+0.51%)
Sep 05, 2023
9.220
9.449
9.190
9.410
6,951
+0.04(+0.42%)
Sep 01, 2023
9.410
9.500
9.300
9.370
6,248
+0.11(+1.20%)
Aug 31, 2023
9.230
9.340
9.164
9.259
15,345
+0.33(+3.75%)
Aug 30, 2023
8.870
8.960
8.870
8.925
8,033
+0.10(+1.18%)
Aug 29, 2023
8.500
8.830
8.490
8.821
10,885
+0.34(+3.97%)
Aug 28, 2023
8.610
8.610
8.420
8.485
7,489
+0.00(+0.05%)
Aug 25, 2023
8.110
8.490
8.100
8.480
23,197
+0.36(+4.49%)
Aug 24, 2023
8.800
8.800
8.061
8.116
23,717
-0.40(-4.75%)
Aug 23, 2023
8.400
8.640
8.400
8.520
3,931
+0.19(+2.23%)
Aug 22, 2023
8.340
8.420
8.260
8.334
4,976
+0.02(+0.20%)
Aug 21, 2023
8.080
8.350
8.070
8.318
12,917
+0.30(+3.72%)
Aug 18, 2023
7.800
8.090
7.770
8.020
17,060
+0.05(+0.63%)
Aug 17, 2023
8.100
8.176
7.930
7.969
28,681
-0.32(-3.84%)
Aug 16, 2023
8.370
8.510
8.287
8.287
18,016
-0.11(-1.35%)
Aug 15, 2023
8.550
8.550
8.310
8.400
9,573
-0.18(-2.11%)
Aug 14, 2023
8.270
8.600
8.270
8.581
6,302
+0.14(+1.66%)
Aug 11, 2023
8.250
8.441
8.250
8.441
2,248
-0.05(-0.58%)
Aug 10, 2023
8.590
8.690
8.386
8.490
11,874
+0.21(+2.54%)
Aug 09, 2023
8.560
8.560
8.235
8.280
6,603
-0.14(-1.61%)
Aug 08, 2023
8.545
8.550
8.230
8.416
31,655
-0.33(-3.77%)
Aug 07, 2023
8.730
8.749
8.595
8.745
5,591
+0.07(+0.78%)
Aug 04, 2023
8.790
8.930
8.670
8.678
5,752
+0.02(+0.28%)
Aug 03, 2023
8.550
8.660
8.550
8.654
12,925
-0.07(-0.75%)
Aug 02, 2023
9.130
9.130
8.600
8.719
30,839
-0.82(-8.61%)
Aug 01, 2023
9.570
9.629
9.310
9.540
9,069
+0.03(+0.33%)
Jul 31, 2023
9.250
9.570
9.250
9.508
30,210
+0.28(+3.02%)
Jul 28, 2023
9.190
9.340
9.075
9.230
32,399
+0.27(+3.04%)
Jul 27, 2023
9.400
9.470
8.900
8.957
17,094
-0.13(-1.48%)
Jul 26, 2023
9.150
9.316
8.900
9.092
11,727
-0.04(-0.46%)
Jul 25, 2023
9.060
9.259
9.060
9.134
10,582
+0.14(+1.59%)
Jul 24, 2023
9.160
9.160
8.870
8.991
31,241
-0.13(-1.39%)
Jul 21, 2023
9.440
9.440
9.100
9.118
14,979
+0.02(+0.18%)
Jul 20, 2023
9.600
9.680
9.090
9.101
25,827
-0.80(-8.07%)
Jul 19, 2023
10.00
10.13
9.760
9.900
44,217
+0.20(+2.06%)
Jul 18, 2023
9.600
9.890
9.495
9.700
23,494
+0.16(+1.68%)
Jul 17, 2023
9.290
9.590
9.280
9.540
12,984
+0.25(+2.69%)
Jul 14, 2023
9.530
9.530
9.290
9.290
30,438
-0.12(-1.27%)
Jul 13, 2023
9.180
9.420
9.080
9.410
19,727
+0.44(+4.91%)
Jul 12, 2023
9.190
9.190
8.830
8.970
18,600
+0.13(+1.47%)
Jul 11, 2023
8.700
8.850
8.630
8.840
10,009
+0.25(+2.91%)
Jul 10, 2023
8.260
8.590
8.221
8.590
5,879
+0.34(+4.18%)
Jul 07, 2023
8.000
8.400
8.000
8.245
7,774
+0.04(+0.47%)
Jul 06, 2023
8.200
8.255
8.000
8.206
7,775
-0.26(-3.11%)
Jul 05, 2023
8.450
8.530
8.390
8.470
14,387
-0.02(-0.19%)
Jul 03, 2023
8.540
8.540
8.421
8.485
21,684
-0.04(-0.48%)
Jun 30, 2023
8.500
8.660
8.500
8.526
16,652
+0.23(+2.81%)
Jun 29, 2023
8.470
8.470
8.280
8.293
8,310
-0.06(-0.72%)
Jun 28, 2023
8.280
8.500
8.280
8.353
12,036
+0.05(+0.64%)
Jun 27, 2023
8.040
8.350
8.040
8.300
16,530
+0.30(+3.70%)
Jun 26, 2023
8.150
8.320
7.970
8.004
26,571
-0.21(-2.53%)
Jun 23, 2023
8.175
8.400
8.061
8.211
16,242
-0.09(-1.07%)
Jun 22, 2023
8.250
8.310
8.030
8.300
20,822
+0.00(+0.03%)
Jun 21, 2023
8.670
8.720
8.280
8.297
25,826
-0.44(-5.02%)
Jun 20, 2023
8.750
8.840
8.540
8.736
24,713
-0.11(-1.29%)
Jun 16, 2023
9.300
9.300
8.800
8.850
17,956
-0.24(-2.61%)
Jun 15, 2023
8.540
9.100
8.410
9.087
21,988
+2.80(+44.53%)
May 08, 2023
6.170
6.390
6.170
6.287
11,491
+0.10(+1.59%)
May 05, 2023
6.100
6.220
6.100
6.189
7,942
+0.15(+2.46%)
May 04, 2023
6.154
6.154
6.010
6.040
7,424
-0.01(-0.17%)
May 03, 2023
6.150
6.151
6.050
6.050
2,388
-0.09(-1.42%)
May 02, 2023
6.280
6.280
6.091
6.137
10,105
-0.21(-3.38%)
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
.