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
)
8.480
-0.030 (-0.35%)
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 (%)
May 31, 2024
8.370
8.660
8.102
8.480
14,507,710
-0.03(-0.35%)
May 30, 2024
8.760
8.930
8.460
8.510
13,656,797
-0.45(-5.02%)
May 29, 2024
8.910
9.110
8.835
8.960
15,302,459
+0.48(+5.66%)
May 28, 2024
8.050
8.765
7.970
8.480
15,350,820
-0.09(-1.05%)
May 24, 2024
8.380
8.620
8.190
8.570
11,798,802
+0.12(+1.42%)
May 23, 2024
7.660
8.590
7.660
8.450
19,467,504
+0.78(+10.17%)
May 22, 2024
7.860
7.930
7.450
7.670
13,452,405
-0.16(-2.04%)
May 21, 2024
7.780
8.020
7.572
7.830
10,779,887
+0.16(+2.09%)
May 20, 2024
7.880
8.030
7.630
7.670
8,887,730
-0.28(-3.52%)
May 17, 2024
7.580
8.030
7.490
7.950
9,515,526
+0.35(+4.61%)
May 16, 2024
7.610
7.890
7.541
7.600
13,304,374
+0.03(+0.40%)
May 15, 2024
7.570
7.670
7.260
7.570
15,320,806
-0.49(-6.08%)
May 14, 2024
8.040
8.220
7.650
8.060
18,070,880
-0.23(-2.77%)
May 13, 2024
8.560
8.575
8.050
8.290
19,591,216
-0.53(-6.01%)
May 10, 2024
8.240
8.960
8.160
8.820
15,937,058
+0.24(+2.80%)
May 09, 2024
8.510
8.780
8.410
8.580
10,425,599
+0.05(+0.59%)
May 08, 2024
8.370
8.750
8.320
8.530
13,633,786
+0.37(+4.53%)
May 07, 2024
8.030
8.410
8.015
8.160
14,074,792
+0.02(+0.25%)
May 06, 2024
8.150
8.400
8.020
8.140
8,968,556
-0.14(-1.69%)
May 03, 2024
8.100
8.355
7.810
8.280
13,317,847
-0.48(-5.48%)
May 02, 2024
8.720
9.210
8.572
8.760
10,082,313
-0.27(-2.99%)
May 01, 2024
9.970
10.02
8.280
9.030
21,351,588
-1.03(-10.24%)
Apr 30, 2024
10.04
10.19
9.650
10.06
9,525,135
+0.37(+3.82%)
Apr 29, 2024
10.13
10.18
9.420
9.690
13,827,630
-0.83(-7.89%)
Apr 26, 2024
10.91
11.27
10.35
10.52
11,793,777
-0.51(-4.62%)
Apr 25, 2024
10.90
11.41
10.81
11.03
16,006,207
+0.66(+6.36%)
Apr 24, 2024
9.960
10.44
9.830
10.37
11,450,968
+0.30(+2.98%)
Apr 23, 2024
10.23
10.26
9.490
10.07
20,029,648
-0.32(-3.08%)
Apr 22, 2024
10.53
10.94
10.03
10.39
9,628,395
-0.41(-3.80%)
Apr 19, 2024
10.68
11.38
10.19
10.80
14,501,999
+0.28(+2.66%)
Apr 18, 2024
10.20
10.57
10.01
10.52
15,589,671
+0.44(+4.37%)
Apr 17, 2024
9.590
10.13
9.531
10.08
15,713,923
+0.31(+3.17%)
Apr 16, 2024
9.750
9.930
9.475
9.770
15,142,627
+0.26(+2.73%)
Apr 15, 2024
8.890
9.720
8.870
9.510
18,090,120
+0.53(+5.90%)
Apr 12, 2024
8.280
9.190
8.190
8.980
18,605,746
+0.88(+10.86%)
Apr 11, 2024
8.190
8.521
8.030
8.100
17,099,210
-0.42(-4.93%)
Apr 10, 2024
8.740
8.845
8.460
8.520
19,753,476
+0.47(+5.84%)
Apr 09, 2024
8.300
8.400
8.013
8.050
11,875,004
-0.33(-3.94%)
Apr 08, 2024
8.350
8.630
8.330
8.380
10,817,898
-0.06(-0.71%)
Apr 05, 2024
8.800
9.095
8.170
8.440
17,952,028
-0.18(-2.09%)
Apr 04, 2024
7.980
8.695
7.825
8.620
16,804,280
+0.42(+5.12%)
Apr 03, 2024
8.480
8.600
8.110
8.200
14,384,005
-0.09(-1.09%)
Apr 02, 2024
7.980
8.380
7.950
8.290
22,152,504
+0.76(+10.09%)
Apr 01, 2024
7.340
7.870
7.340
7.530
19,290,092
+0.24(+3.29%)
Mar 28, 2024
7.240
7.209
7.205
7.290
14,650,303
+0.01(+0.14%)
Mar 27, 2024
7.620
7.900
7.280
7.280
12,373,758
-0.53(-6.79%)
Mar 26, 2024
7.550
7.825
7.380
7.810
11,158,802
+0.00(+0.00%)
Mar 25, 2024
7.670
7.870
7.390
7.810
11,242,758
+0.20(+2.63%)
Mar 22, 2024
7.260
7.620
7.190
7.610
10,090,089
+0.39(+5.40%)
Mar 21, 2024
6.960
7.239
6.700
7.220
13,251,505
+0.03(+0.42%)
Mar 20, 2024
7.640
7.860
7.120
7.190
13,150,180
-0.35(-4.64%)
Mar 19, 2024
7.880
7.970
7.340
7.540
11,327,784
-0.24(-3.13%)
Mar 18, 2024
7.308
7.794
7.228
7.784
11,618,766
+0.42(+5.65%)
Mar 15, 2024
7.486
7.583
7.099
7.367
12,640,278
-0.08(-1.07%)
Mar 14, 2024
6.961
7.744
6.881
7.446
19,777,038
+0.58(+8.37%)
Mar 13, 2024
7.030
7.119
6.767
6.871
10,892,130
-0.19(-2.67%)
Mar 12, 2024
6.941
7.218
6.901
7.060
14,459,379
+0.14(+2.01%)
Mar 11, 2024
6.524
6.980
6.356
6.921
15,842,090
+0.43(+6.56%)
Mar 08, 2024
6.267
6.703
5.993
6.495
19,541,218
-0.03(-0.46%)
Mar 07, 2024
6.247
6.524
6.187
6.524
14,222,836
+0.26(+4.11%)
Mar 06, 2024
6.157
6.411
6.108
6.267
14,824,637
-0.12(-1.86%)
Mar 05, 2024
6.267
6.524
6.014
6.386
21,199,244
+0.25(+4.04%)
Mar 04, 2024
5.691
6.276
5.672
6.138
21,662,342
+0.14(+2.31%)
Mar 01, 2024
6.495
6.495
5.751
5.999
22,262,746
-0.63(-9.57%)
Feb 29, 2024
5.850
6.653
5.791
6.633
29,451,878
+0.56(+9.14%)
Feb 28, 2024
5.969
6.138
5.746
6.078
25,203,432
+0.23(+3.90%)
Feb 27, 2024
6.524
6.723
5.781
5.850
46,634,696
-1.21(-17.13%)
Feb 26, 2024
7.694
7.744
7.000
7.060
21,197,630
-0.62(-8.13%)
Feb 23, 2024
7.744
7.853
7.486
7.684
12,717,147
-0.13(-1.65%)
Feb 22, 2024
8.180
8.329
7.585
7.813
17,196,970
-0.46(-5.52%)
Feb 21, 2024
8.379
8.558
8.141
8.269
10,914,629
+0.00(+0.00%)
Feb 20, 2024
8.220
8.458
7.893
8.269
14,094,024
+0.22(+2.71%)
Feb 16, 2024
8.200
8.339
7.803
8.051
18,303,850
+0.03(+0.37%)
Feb 15, 2024
8.379
8.475
7.912
8.022
19,008,992
-0.59(-6.80%)
Feb 14, 2024
8.993
9.172
8.517
8.607
15,285,433
-0.78(-8.34%)
Feb 13, 2024
9.023
9.608
8.944
9.390
18,212,336
+1.18(+14.37%)
Feb 12, 2024
8.785
8.924
8.200
8.210
15,485,198
-0.60(-6.86%)
Feb 09, 2024
9.231
9.340
8.736
8.815
12,611,943
-0.58(-6.12%)
Feb 08, 2024
9.677
9.787
9.221
9.390
10,875,668
-0.35(-3.56%)
Feb 07, 2024
9.271
9.757
9.271
9.737
8,858,786
+0.50(+5.36%)
Feb 06, 2024
9.796
10.04
9.231
9.241
11,490,747
-0.44(-4.51%)
Feb 05, 2024
10.08
10.35
9.558
9.677
11,964,002
-0.14(-1.41%)
Feb 02, 2024
9.826
10.20
9.677
9.816
13,129,194
+0.32(+3.34%)
Feb 01, 2024
9.767
10.07
9.259
9.499
14,256,362
-0.45(-4.49%)
Jan 31, 2024
9.618
9.978
9.112
9.945
15,934,411
+0.42(+4.37%)
Jan 30, 2024
9.102
9.727
9.083
9.529
14,964,147
+0.59(+6.66%)
Jan 29, 2024
9.787
10.13
8.914
8.934
17,601,886
-0.88(-8.99%)
Jan 26, 2024
9.549
9.896
9.320
9.816
12,659,460
+0.13(+1.33%)
Jan 25, 2024
9.648
9.856
9.360
9.687
14,345,739
-0.26(-2.59%)
Jan 24, 2024
9.152
9.975
9.122
9.945
9,690,410
+0.50(+5.25%)
Jan 23, 2024
9.261
9.945
9.127
9.449
9,474,089
-0.09(-0.94%)
Jan 22, 2024
10.01
10.13
9.469
9.539
9,184,299
-0.67(-6.60%)
Jan 19, 2024
10.11
10.58
10.04
10.21
11,783,825
+0.01(+0.10%)
Jan 18, 2024
9.628
10.50
9.618
10.20
12,416,055
+0.44(+4.47%)
Jan 17, 2024
9.876
10.15
9.717
9.767
11,391,180
+0.23(+2.39%)
Jan 16, 2024
9.370
9.767
9.370
9.539
13,023,425
+0.43(+4.68%)
Jan 12, 2024
8.864
9.172
8.438
9.112
17,423,020
+0.03(+0.33%)
Jan 11, 2024
8.765
9.410
8.745
9.083
21,165,494
+0.59(+7.01%)
Jan 10, 2024
8.220
8.765
8.051
8.488
15,744,152
+0.28(+3.38%)
Jan 09, 2024
8.527
8.646
8.034
8.210
15,627,533
-0.06(-0.72%)
Jan 08, 2024
9.896
10.16
8.264
8.269
25,891,984
-1.32(-13.75%)
Jan 05, 2024
9.846
10.33
9.519
9.588
15,708,679
+0.06(+0.62%)
Jan 04, 2024
9.866
9.975
9.311
9.529
11,811,931
-0.40(-4.00%)
Jan 03, 2024
9.529
10.11
9.449
9.925
15,917,311
+0.61(+6.60%)
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
.