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
)
43.99
+0.26 (+0.59%)
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 (%)
Apr 30, 2018
462.84
473.19
460.18
468.08
4,787
+8.01(+1.74%)
Apr 27, 2018
461.41
467.42
451.36
460.07
3,999
+7.82(+1.73%)
Apr 26, 2018
444.52
452.44
444.52
452.25
5,953
+10.68(+2.42%)
Apr 25, 2018
451.58
451.58
429.64
441.57
8,668
-14.98(-3.28%)
Apr 24, 2018
476.96
484.78
448.72
456.54
10,088
-11.07(-2.37%)
Apr 23, 2018
477.62
481.73
467.42
467.61
4,926
-11.16(-2.33%)
Apr 20, 2018
488.40
488.40
474.19
478.77
5,962
-16.12(-3.26%)
Apr 19, 2018
501.00
501.00
489.39
494.89
4,402
-3.05(-0.61%)
Apr 18, 2018
501.38
505.29
489.07
497.94
3,902
-2.86(-0.57%)
Apr 17, 2018
486.59
504.86
484.40
500.80
4,636
+20.22(+4.21%)
Apr 16, 2018
479.15
483.66
473.14
480.58
2,871
+0.76(+0.16%)
Apr 13, 2018
505.57
507.00
473.49
479.82
7,891
-26.61(-5.26%)
Apr 12, 2018
507.67
515.11
503.38
506.43
3,922
-6.20(-1.21%)
Apr 11, 2018
510.06
522.55
509.77
512.63
3,242
-0.67(-0.13%)
Apr 10, 2018
511.96
516.45
502.59
513.30
6,278
+25.75(+5.28%)
Apr 09, 2018
492.12
508.43
486.69
487.55
5,553
+12.97(+2.73%)
Apr 06, 2018
483.54
496.06
470.94
474.57
4,617
-23.47(-4.71%)
Apr 05, 2018
500.80
508.44
492.70
498.04
10,726
+5.34(+1.08%)
Apr 04, 2018
459.60
493.46
452.92
492.70
13,864
+6.20(+1.27%)
Apr 03, 2018
498.80
502.52
478.86
486.50
7,448
+0.76(+0.16%)
Apr 02, 2018
504.43
510.85
477.34
485.73
7,441
-27.28(-5.32%)
Mar 29, 2018
513.01
513.01
513.01
0
+17.36(+3.50%)
Mar 28, 2018
505.76
510.51
482.87
495.65
13,811
-16.79(-3.28%)
Mar 27, 2018
568.44
568.44
507.48
512.44
18,116
-46.74(-8.36%)
Mar 26, 2018
558.23
564.14
534.19
559.18
12,248
+31.00(+5.87%)
Mar 23, 2018
543.83
560.61
527.80
528.18
16,379
-19.08(-3.49%)
Mar 22, 2018
586.56
588.84
539.44
547.26
27,417
-74.98(-12.05%)
Mar 21, 2018
625.58
628.63
612.89
622.24
8,907
-6.11(-0.97%)
Mar 20, 2018
607.83
628.34
607.83
628.34
12,263
+26.90(+4.47%)
Mar 19, 2018
612.12
615.27
591.71
601.44
10,973
-19.17(-3.09%)
Mar 16, 2018
621.19
621.57
613.56
620.62
4,570
+1.24(+0.20%)
Mar 15, 2018
624.81
625.38
611.90
619.38
6,735
+12.69(+2.09%)
Mar 14, 2018
606.12
618.13
602.21
606.69
9,654
+9.54(+1.60%)
Mar 13, 2018
639.12
639.12
597.15
597.15
16,324
-28.14(-4.50%)
Mar 12, 2018
636.45
639.03
621.86
625.29
11,302
+3.43(+0.55%)
Mar 09, 2018
610.41
623.76
601.83
621.86
15,883
+24.23(+4.05%)
Mar 08, 2018
605.26
610.46
591.43
597.63
7,767
+3.15(+0.53%)
Mar 07, 2018
594.57
569.49
594.48
7,706
+15.17(+2.62%)
Mar 06, 2018
589.80
590.57
567.15
579.31
7,368
+12.16(+2.14%)
Mar 05, 2018
556.32
570.81
542.97
567.15
5,293
+1.17(+0.21%)
Mar 02, 2018
525.22
567.10
519.40
565.98
14,861
+17.29(+3.15%)
Mar 01, 2018
575.02
575.10
536.00
548.69
9,430
-9.83(-1.76%)
Feb 28, 2018
567.67
576.92
554.22
558.52
8,685
-4.58(-0.81%)
Feb 27, 2018
598.20
598.20
562.81
563.09
15,756
-38.63(-6.42%)
Feb 26, 2018
618.61
620.04
596.96
601.73
13,000
-12.45(-2.03%)
Feb 23, 2018
591.71
614.51
588.67
614.18
8,045
+32.48(+5.58%)
Feb 22, 2018
574.64
581.70
6,826
-9.54(-1.61%)
Feb 21, 2018
590.47
610.34
590.47
591.24
9,411
+9.54(+1.64%)
Feb 20, 2018
565.96
590.28
563.28
581.70
13,673
+7.35(+1.28%)
Feb 16, 2018
574.35
574.35
574.35
0
-12.69(-2.16%)
Feb 15, 2018
592.28
597.91
564.95
587.04
18,373
+13.07(+2.28%)
Feb 14, 2018
526.56
574.83
526.56
573.97
26,136
+47.70(+9.06%)
Feb 13, 2018
505.57
531.04
505.57
526.27
11,355
+25.47(+5.09%)
Feb 12, 2018
490.50
503.67
480.39
500.80
21,696
+24.13(+5.06%)
Feb 09, 2018
466.46
480.76
438.80
476.67
17,405
+16.88(+3.67%)
Feb 08, 2018
505.19
514.25
457.97
459.79
15,763
-43.88(-8.71%)
Feb 07, 2018
511.96
527.13
503.67
503.67
17,089
-23.28(-4.42%)
Feb 06, 2018
477.05
529.99
474.57
526.94
29,846
+5.53(+1.06%)
Feb 05, 2018
533.14
562.09
511.87
521.41
22,365
-28.62(-5.20%)
Feb 02, 2018
584.18
584.18
547.36
550.03
21,928
-35.20(-6.01%)
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
.