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
CSI China Internet Idx Bull 2X ETF Direxion
(NY:
CWEB
)
35.87
-1.58 (-4.22%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Sep 28, 2018
307.22
310.09
303.86
305.01
7,657
-7.86(-2.51%)
Sep 27, 2018
313.74
315.18
307.03
312.87
8,967
-0.77(-0.24%)
Sep 26, 2018
309.71
320.16
308.56
313.64
8,393
+6.81(+2.22%)
Sep 25, 2018
302.71
308.27
302.71
306.83
3,705
+4.86(+1.61%)
Sep 24, 2018
306.37
306.37
296.15
301.97
6,037
-14.33(-4.53%)
Sep 21, 2018
326.62
327.67
316.21
316.30
14,780
+2.58(+0.82%)
Sep 20, 2018
313.15
316.21
308.09
313.73
9,374
+7.74(+2.53%)
Sep 19, 2018
292.80
307.79
292.80
305.99
11,801
+20.25(+7.09%)
Sep 18, 2018
287.07
292.04
282.66
285.73
6,664
+2.88(+1.02%)
Sep 17, 2018
286.79
293.09
282.58
282.86
6,642
-13.58(-4.58%)
Sep 14, 2018
308.28
308.47
293.28
296.43
14,738
-9.84(-3.21%)
Sep 13, 2018
300.73
309.81
299.01
306.27
19,138
+21.78(+7.66%)
Sep 12, 2018
273.31
286.31
266.53
284.49
15,584
+8.50(+3.08%)
Sep 11, 2018
266.25
276.75
261.01
275.99
6,506
+2.77(+1.01%)
Sep 10, 2018
289.08
289.08
272.38
273.22
8,793
-18.73(-6.41%)
Sep 07, 2018
291.18
301.88
289.94
291.94
3,590
-1.91(-0.65%)
Sep 06, 2018
299.20
304.17
291.37
293.85
4,836
-1.43(-0.49%)
Sep 05, 2018
310.57
310.57
294.43
295.29
15,330
-24.55(-7.68%)
Sep 04, 2018
326.53
327.86
316.40
319.84
17,786
-12.42(-3.74%)
Aug 31, 2018
332.26
332.26
332.26
0
+4.49(+1.37%)
Aug 30, 2018
343.82
343.91
324.82
327.77
9,114
-24.55(-6.97%)
Aug 29, 2018
350.50
353.26
343.05
352.32
9,709
+1.53(+0.44%)
Aug 28, 2018
363.88
364.26
348.69
350.79
11,456
-7.45(-2.08%)
Aug 27, 2018
350.03
359.87
349.74
358.24
16,109
+20.35(+6.02%)
Aug 24, 2018
336.56
339.61
335.12
337.89
7,672
+6.88(+2.08%)
Aug 23, 2018
352.61
355.08
330.35
331.02
13,621
-15.28(-4.41%)
Aug 22, 2018
343.91
348.02
343.44
346.30
4,918
+6.50(+1.91%)
Aug 21, 2018
340.19
344.01
337.51
339.81
8,853
+7.93(+2.39%)
Aug 20, 2018
322.80
335.31
322.80
331.88
17,735
+12.13(+3.79%)
Aug 17, 2018
310.48
323.09
304.36
319.74
44,006
+9.27(+2.98%)
Aug 16, 2018
307.13
316.59
307.13
310.48
27,361
+9.36(+3.11%)
Aug 15, 2018
290.80
301.20
289.46
301.12
17,142
-21.21(-6.58%)
Aug 14, 2018
340.00
340.00
319.93
322.32
23,273
-31.14(-8.81%)
Aug 13, 2018
364.07
366.37
351.56
353.47
7,614
-17.58(-4.74%)
Aug 10, 2018
370.18
372.29
363.78
371.04
8,206
-5.83(-1.55%)
Aug 09, 2018
384.04
385.47
376.11
376.87
6,014
-0.00(-0.00%)
Aug 08, 2018
392.25
392.25
374.69
376.87
6,198
-12.90(-3.31%)
Aug 07, 2018
387.38
395.40
384.23
389.77
8,398
+7.74(+2.03%)
Aug 06, 2018
380.02
385.47
377.83
382.03
12,842
-0.57(-0.15%)
Aug 03, 2018
390.82
391.20
380.21
382.60
30,314
-8.88(-2.27%)
Aug 02, 2018
385.28
391.68
382.03
391.49
11,457
-9.27(-2.31%)
Aug 01, 2018
398.84
415.46
398.84
400.75
13,137
-8.88(-2.17%)
Jul 31, 2018
408.68
414.34
398.37
409.64
15,351
-3.06(-0.74%)
Jul 30, 2018
436.96
436.96
407.35
412.69
11,672
-26.75(-6.09%)
Jul 27, 2018
458.98
460.27
431.71
439.44
5,307
-16.34(-3.58%)
Jul 26, 2018
452.82
464.00
452.11
455.78
2,079
-19.49(-4.10%)
Jul 25, 2018
448.90
475.27
447.85
475.27
3,191
+27.51(+6.14%)
Jul 24, 2018
457.40
466.62
446.32
447.75
2,860
+1.62(+0.36%)
Jul 23, 2018
448.42
449.76
439.92
446.13
3,542
-5.73(-1.27%)
Jul 20, 2018
449.67
457.98
449.57
451.86
2,505
+3.73(+0.83%)
Jul 19, 2018
456.93
462.56
447.71
448.14
4,298
-22.74(-4.83%)
Jul 18, 2018
472.98
476.06
466.57
470.87
2,351
-5.16(-1.08%)
Jul 17, 2018
464.28
477.46
459.79
476.03
1,972
+4.20(+0.89%)
Jul 16, 2018
467.15
473.26
467.15
471.83
2,297
+1.62(+0.35%)
Jul 13, 2018
481.10
482.43
469.51
470.20
1,844
-10.03(-2.09%)
Jul 12, 2018
471.83
480.24
468.49
480.24
4,245
+23.79(+5.21%)
Jul 11, 2018
448.23
464.27
447.09
456.45
6,817
-13.74(-2.92%)
Jul 10, 2018
483.87
483.87
463.61
470.19
5,609
-16.55(-3.40%)
Jul 09, 2018
486.16
488.25
477.66
486.73
7,761
+15.95(+3.39%)
Jul 06, 2018
448.14
471.92
448.14
470.78
5,852
+19.78(+4.38%)
Jul 05, 2018
458.07
458.55
442.69
451.00
10,164
-8.69(-1.89%)
Jul 03, 2018
459.70
459.70
459.70
0
-5.06(-1.09%)
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
.