Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DJ Internet Bear -3X Direxion (NY: WEBS )

6.550 +0.080 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 6.450 6.610 6.410 6.550 248,360 +0.08(+1.24%)
May 09, 2024 6.560 6.610 6.445 6.470 510,387 +0.04(+0.62%)
May 08, 2024 6.510 6.540 6.370 6.430 239,574 +0.08(+1.26%)
May 07, 2024 6.380 6.410 6.270 6.350 384,317 +0.04(+0.63%)
May 06, 2024 6.510 6.565 6.310 6.310 437,537 -0.29(-4.39%)
May 03, 2024 6.480 6.720 6.450 6.600 697,536 -0.09(-1.35%)
May 02, 2024 6.810 7.090 6.675 6.690 1,153,890 -0.30(-4.29%)
May 01, 2024 7.070 7.148 6.487 6.990 1,234,157 -0.19(-2.65%)
Apr 30, 2024 6.910 7.220 6.780 7.180 950,386 +0.35(+5.12%)
Apr 29, 2024 6.680 6.920 6.610 6.830 807,004 +0.13(+1.94%)
Apr 26, 2024 6.750 6.910 6.650 6.700 529,131 -0.58(-7.97%)
Apr 25, 2024 7.700 7.780 7.230 7.280 829,723 +0.31(+4.37%)
Apr 24, 2024 6.810 7.130 6.730 6.975 632,527 +0.07(+1.09%)
Apr 23, 2024 7.180 7.195 6.820 6.900 497,743 -0.43(-5.87%)
Apr 22, 2024 7.320 7.645 7.185 7.330 817,867 -0.19(-2.53%)
Apr 19, 2024 7.220 7.626 7.155 7.520 1,283,230 +0.43(+6.06%)
Apr 18, 2024 6.990 7.130 6.815 7.090 614,167 +0.04(+0.57%)
Apr 17, 2024 6.800 7.140 6.780 7.050 695,497 +0.14(+2.03%)
Apr 16, 2024 6.970 7.050 6.770 6.910 1,004,701 -0.05(-0.72%)
Apr 15, 2024 6.340 6.980 6.330 6.960 680,168 +0.52(+8.07%)
Apr 12, 2024 6.200 6.485 6.170 6.440 716,387 +0.40(+6.62%)
Apr 11, 2024 6.190 6.305 6.000 6.040 530,650 -0.24(-3.82%)
Apr 10, 2024 6.390 6.390 6.221 6.280 510,410 +0.17(+2.78%)
Apr 09, 2024 6.120 6.300 6.070 6.110 364,164 -0.10(-1.61%)
Apr 08, 2024 6.160 6.300 6.105 6.210 468,253 -0.03(-0.48%)
Apr 05, 2024 6.500 6.530 6.130 6.240 990,939 -0.34(-5.17%)
Apr 04, 2024 6.140 6.580 6.045 6.580 944,110 +0.28(+4.44%)
Apr 03, 2024 6.440 6.440 6.230 6.300 446,731 -0.08(-1.25%)
Apr 02, 2024 6.500 6.620 6.364 6.380 320,119 +0.15(+2.41%)
Apr 01, 2024 6.240 6.310 6.110 6.230 228,360 -0.04(-0.64%)
Mar 28, 2024 6.200 6.280 6.225 6.270 246,711 +0.03(+0.48%)
Mar 27, 2024 6.070 6.365 6.030 6.240 714,112 +0.07(+1.13%)
Mar 26, 2024 6.080 6.175 6.000 6.170 583,812 +0.00(+0.00%)
Mar 25, 2024 6.210 6.265 6.115 6.170 389,522 +0.03(+0.49%)
Mar 22, 2024 6.170 6.209 6.085 6.140 411,448 -0.01(-0.16%)
Mar 21, 2024 5.990 6.150 5.948 6.150 586,930 +0.01(+0.16%)
Mar 20, 2024 6.470 6.485 6.120 6.140 820,413 -0.35(-5.39%)
Mar 19, 2024 6.660 6.765 6.490 6.490 703,693 -0.01(-0.16%)
Mar 18, 2024 6.520 6.619 6.406 6.500 565,657 -0.29(-4.22%)
Mar 15, 2024 6.599 6.797 6.560 6.787 665,222 +0.34(+5.21%)
Mar 14, 2024 6.342 6.569 6.322 6.451 492,895 +0.05(+0.77%)
Mar 13, 2024 6.481 6.490 6.298 6.401 401,997 -0.03(-0.46%)
Mar 12, 2024 6.530 6.658 6.372 6.431 550,820 -0.19(-2.84%)
Mar 11, 2024 6.609 6.723 6.520 6.619 605,975 +0.14(+2.13%)
Mar 08, 2024 6.352 6.569 6.127 6.481 519,171 +0.02(+0.31%)
Mar 07, 2024 6.569 6.698 6.383 6.461 347,067 -0.24(-3.54%)
Mar 06, 2024 6.540 6.787 6.481 6.698 706,619 -0.12(-1.74%)
Mar 05, 2024 6.550 6.905 6.540 6.816 580,227 +0.44(+6.98%)
Mar 04, 2024 6.243 6.421 6.243 6.372 490,888 +0.12(+1.90%)
Mar 01, 2024 6.431 6.456 6.201 6.253 572,080 -0.21(-3.21%)
Feb 29, 2024 6.589 6.693 6.431 6.461 476,571 -0.17(-2.53%)
Feb 28, 2024 6.658 6.698 6.520 6.629 423,743 +0.07(+1.05%)
Feb 27, 2024 6.639 6.678 6.520 6.560 379,289 -0.16(-2.35%)
Feb 26, 2024 6.658 6.718 6.574 6.718 576,606 +0.07(+1.04%)
Feb 23, 2024 6.579 6.718 6.461 6.648 466,803 -0.06(-0.88%)
Feb 22, 2024 6.787 6.905 6.648 6.708 756,811 -0.52(-7.24%)
Feb 21, 2024 7.261 7.424 7.212 7.231 693,180 +0.16(+2.23%)
Feb 20, 2024 6.965 7.251 6.900 7.073 614,906 +0.28(+4.07%)
Feb 16, 2024 6.579 6.866 6.579 6.797 607,143 +0.41(+6.34%)
Feb 15, 2024 6.490 6.609 6.382 6.392 607,545 -0.06(-0.92%)
Feb 14, 2024 6.658 6.747 6.421 6.451 685,537 -0.38(-5.50%)
Feb 13, 2024 6.984 7.073 6.648 6.826 1,161,855 +0.41(+6.47%)
Feb 12, 2024 6.362 6.431 6.224 6.411 736,537 +0.05(+0.78%)
Feb 09, 2024 6.471 6.560 6.283 6.362 1,054,727 -0.31(-4.59%)
Feb 08, 2024 6.797 6.846 6.609 6.668 618,750 -0.16(-2.32%)
Feb 07, 2024 6.915 6.984 6.757 6.826 444,950 -0.11(-1.57%)
Feb 06, 2024 6.886 7.121 6.846 6.935 687,826 -0.06(-0.85%)
Feb 05, 2024 6.846 7.123 6.777 6.994 1,451,104 +0.24(+3.51%)
Feb 02, 2024 7.034 7.261 6.688 6.757 1,384,521 -0.72(-9.64%)
Feb 01, 2024 7.567 7.656 7.409 7.478 740,668 -0.28(-3.57%)
Jan 31, 2024 7.468 7.765 7.291 7.755 1,941,665 +0.65(+9.18%)
Jan 30, 2024 6.945 7.133 6.905 7.103 682,536 +0.23(+3.30%)
Jan 29, 2024 7.300 7.310 6.866 6.876 501,126 -0.45(-6.20%)
Jan 26, 2024 7.399 7.449 7.187 7.330 603,512 -0.06(-0.80%)
Jan 25, 2024 7.340 7.547 7.251 7.389 332,156 -0.13(-1.71%)
Jan 24, 2024 7.221 7.518 7.182 7.518 505,444 -0.07(-0.91%)
Jan 23, 2024 7.567 7.705 7.513 7.587 180,468 -0.05(-0.65%)
Jan 22, 2024 7.518 7.686 7.370 7.636 930,114 -0.15(-1.90%)
Jan 19, 2024 8.002 8.139 7.766 7.785 855,238 -0.42(-5.17%)
Jan 18, 2024 8.308 8.465 8.170 8.209 768,378 -0.33(-3.82%)
Jan 17, 2024 8.664 9.014 8.506 8.535 572,695 +0.09(+1.05%)
Jan 16, 2024 8.377 8.555 8.278 8.446 380,174 +0.24(+2.89%)
Jan 12, 2024 8.111 8.219 7.962 8.209 297,766 +0.06(+0.73%)
Jan 11, 2024 8.150 8.516 8.016 8.150 685,717 -0.11(-1.32%)
Jan 10, 2024 8.417 8.485 8.140 8.259 460,286 -0.21(-2.45%)
Jan 09, 2024 8.743 8.743 8.357 8.466 241,009 -0.17(-1.95%)
Jan 08, 2024 9.237 9.237 8.634 8.634 729,874 -0.75(-8.00%)
Jan 05, 2024 9.563 9.582 9.168 9.385 467,577 -0.11(-1.14%)
Jan 04, 2024 9.513 9.647 9.286 9.494 639,506 +0.09(+0.95%)
Jan 03, 2024 9.336 9.410 9.153 9.405 634,097 +0.39(+4.27%)
Jan 02, 2024 8.693 9.168 8.664 9.019 517,744 +0.60(+7.16%)
Dec 29, 2023 8.239 8.496 8.155 8.417 491,801 +0.25(+3.02%)
Dec 28, 2023 8.190 8.249 8.111 8.170 494,986 -0.03(-0.36%)
Dec 27, 2023 8.180 8.278 8.071 8.199 216,648 +0.02(+0.24%)
Dec 26, 2023 8.229 8.278 8.140 8.180 155,895 -0.07(-0.84%)
Dec 22, 2023 8.170 8.377 8.090 8.249 739,617 +0.00(+0.00%)
Dec 21, 2023 8.397 8.506 8.229 8.249 827,969 -0.37(-4.24%)
Dec 20, 2023 8.324 8.653 8.091 8.614 1,313,234 +0.33(+3.98%)
Dec 19, 2023 8.411 8.411 8.236 8.285 254,750 -0.23(-2.73%)
Dec 18, 2023 8.789 8.818 8.404 8.517 524,668 -0.32(-3.62%)
Dec 15, 2023 8.973 9.065 8.769 8.837 172,850 -0.15(-1.62%)
Dec 14, 2023 8.924 9.273 8.769 8.982 750,637 -0.22(-2.42%)
Dec 13, 2023 9.680 9.869 9.176 9.205 425,318 -0.53(-5.47%)
Dec 12, 2023 9.980 10.12 9.738 9.738 273,769 -0.15(-1.52%)
Dec 11, 2023 10.09 10.19 9.854 9.888 281,324 -0.19(-1.88%)
Dec 08, 2023 10.46 10.51 10.00 10.08 210,540 -0.21(-2.07%)
Dec 07, 2023 10.46 10.53 10.17 10.29 180,942 -0.39(-3.63%)
Dec 06, 2023 10.33 10.69 10.18 10.68 275,301 +0.16(+1.47%)
Dec 05, 2023 10.67 10.77 10.38 10.52 229,168 +0.08(+0.74%)
Dec 04, 2023 10.57 10.75 10.40 10.45 292,613 +0.21(+2.08%)
Dec 01, 2023 10.87 10.99 10.20 10.23 574,793 -0.56(-5.21%)
Nov 30, 2023 10.62 11.09 10.45 10.79 340,539 -0.14(-1.24%)
Nov 29, 2023 10.82 10.95 10.56 10.93 332,777 -0.23(-2.08%)
Nov 28, 2023 11.47 11.61 11.14 11.16 276,603 -0.25(-2.21%)
Nov 27, 2023 11.41 11.50 11.16 11.41 143,420 +0.03(+0.26%)
Nov 24, 2023 11.43 11.56 11.38 11.39 184,689 -0.01(-0.09%)
Nov 22, 2023 11.48 11.55 11.18 11.40 255,984 -0.30(-2.57%)
Nov 21, 2023 11.69 11.89 11.59 11.70 134,332 +0.26(+2.29%)
Nov 20, 2023 11.85 11.85 11.36 11.43 222,413 -0.44(-3.67%)
Nov 17, 2023 12.00 12.10 11.84 11.87 167,389 -0.13(-1.05%)
Nov 16, 2023 12.08 12.26 11.95 12.00 263,217 +0.35(+2.99%)
Nov 15, 2023 11.54 11.79 11.32 11.65 199,660 -0.13(-1.07%)
Nov 14, 2023 12.22 12.30 11.68 11.77 386,041 -1.39(-10.53%)
Nov 13, 2023 13.25 13.39 12.99 13.16 193,192 +0.09(+0.67%)
Nov 10, 2023 13.79 13.95 13.04 13.07 347,447 -0.68(-4.93%)
Nov 09, 2023 13.10 13.79 13.03 13.75 258,860 +0.58(+4.42%)
Nov 08, 2023 13.05 13.40 13.01 13.17 284,012 +0.13(+0.97%)
Nov 07, 2023 13.38 13.59 12.78 13.04 508,757 -0.82(-5.94%)
Nov 06, 2023 13.47 14.21 13.43 13.87 226,488 +0.26(+1.92%)
Nov 03, 2023 14.30 14.36 13.47 13.60 480,136 -1.00(-6.83%)
Nov 02, 2023 14.39 14.90 14.28 14.60 249,968 -0.47(-3.15%)
Nov 01, 2023 15.37 15.67 15.03 15.08 251,136 -0.25(-1.64%)
Oct 31, 2023 15.56 15.96 15.20 15.33 299,940 -0.56(-3.54%)
Oct 30, 2023 16.15 16.45 15.67 15.89 315,018 -0.67(-4.04%)
Oct 27, 2023 16.22 16.77 16.03 16.56 497,126 -0.36(-2.12%)
Oct 26, 2023 16.41 17.31 16.08 16.92 921,018 +0.89(+5.56%)
Oct 25, 2023 14.83 16.12 14.82 16.03 407,137 +1.91(+13.52%)
Oct 24, 2023 14.45 14.64 13.90 14.12 230,547 -0.71(-4.77%)
Oct 23, 2023 15.10 15.45 14.35 14.83 395,745 +0.01(+0.07%)
Oct 20, 2023 14.07 14.86 13.95 14.82 595,962 +0.84(+6.03%)
Oct 19, 2023 13.45 14.05 13.13 13.97 684,235 +0.03(+0.21%)
Oct 18, 2023 13.34 14.02 13.20 13.94 586,501 +0.82(+6.28%)
Oct 17, 2023 13.55 13.62 12.90 13.12 357,923 -0.05(-0.37%)
Oct 16, 2023 13.74 13.81 13.04 13.17 469,636 -0.88(-6.28%)
Oct 13, 2023 13.25 14.18 13.21 14.05 442,298 +0.69(+5.15%)
Oct 12, 2023 12.76 13.59 12.71 13.36 473,955 +0.62(+4.87%)
Oct 11, 2023 12.66 13.03 12.47 12.74 342,793 -0.11(-0.83%)
Oct 10, 2023 13.15 13.17 12.50 12.85 272,872 -0.34(-2.57%)
Oct 09, 2023 13.87 14.04 13.08 13.19 355,037 -0.30(-2.23%)
Oct 06, 2023 15.04 15.04 13.36 13.49 477,965 -1.06(-7.26%)
Oct 05, 2023 14.20 15.00 14.14 14.54 304,426 +0.42(+2.95%)
Oct 04, 2023 14.40 14.57 14.00 14.13 328,087 -0.44(-2.99%)
Oct 03, 2023 13.91 14.73 13.63 14.56 556,617 +1.00(+7.37%)
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.