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 )

6.700 -0.580 (-7.97%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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 13.03 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%)
Oct 02, 2023 13.74 13.85 13.27 13.56 295,077 -0.19(-1.35%)
Sep 29, 2023 13.36 13.84 13.07 13.75 439,795 -0.15(-1.05%)
Sep 28, 2023 14.52 14.69 13.65 13.90 384,927 -0.25(-1.78%)
Sep 27, 2023 14.29 14.67 13.88 14.15 396,180 -0.35(-2.41%)
Sep 26, 2023 14.12 14.59 13.94 14.50 351,350 +0.70(+5.06%)
Sep 25, 2023 14.16 13.95 13.74 13.80 339,384 -0.17(-1.25%)
Sep 22, 2023 13.68 13.98 13.47 13.97 295,580 -0.03(-0.21%)
Sep 21, 2023 13.43 14.00 13.31 14.00 732,723 +1.14(+8.89%)
Sep 20, 2023 12.16 12.86 12.05 12.86 267,284 +0.51(+4.16%)
Sep 19, 2023 12.32 12.75 12.23 12.34 373,365 +0.20(+1.61%)
Sep 18, 2023 12.14 12.21 11.89 12.15 273,881 +0.12(+1.03%)
Sep 15, 2023 11.58 12.13 11.55 12.03 641,911 +0.57(+5.01%)
Sep 14, 2023 11.36 11.65 11.28 11.45 490,284 -0.03(-0.25%)
Sep 13, 2023 11.34 11.57 11.22 11.48 416,910 +0.19(+1.70%)
Sep 12, 2023 11.05 11.29 10.87 11.29 514,498 +0.40(+3.69%)
Sep 11, 2023 11.14 11.14 10.84 10.89 273,098 -0.40(-3.56%)
Sep 08, 2023 11.31 11.40 11.12 11.29 545,402 -0.04(-0.34%)
Sep 07, 2023 11.74 11.76 11.25 11.33 605,118 +0.03(+0.25%)
Sep 06, 2023 11.21 11.48 11.00 11.30 403,689 +0.19(+1.72%)
Sep 05, 2023 11.31 11.35 11.00 11.11 427,362 -0.07(-0.60%)
Sep 01, 2023 11.11 11.31 10.92 11.17 523,914 -0.24(-2.10%)
Aug 31, 2023 11.63 11.65 11.22 11.41 521,831 -0.53(-4.41%)
Aug 30, 2023 12.29 12.33 11.91 11.94 252,800 -0.19(-1.58%)
Aug 29, 2023 13.04 13.04 12.09 12.13 332,953 -0.75(-5.80%)
Aug 28, 2023 12.77 13.09 12.69 12.88 315,951 -0.21(-1.61%)
Aug 25, 2023 13.40 13.90 12.92 13.09 796,544 -0.50(-3.66%)
Aug 24, 2023 12.35 13.59 12.28 13.58 643,402 +0.99(+7.90%)
Aug 23, 2023 13.11 13.15 12.44 12.59 316,449 -0.67(-5.05%)
Aug 22, 2023 13.13 13.41 13.02 13.26 245,650 -0.12(-0.93%)
Aug 21, 2023 13.52 13.79 13.20 13.38 217,856 -0.26(-1.89%)
Aug 18, 2023 14.21 14.35 13.54 13.64 529,269 -0.02(-0.14%)
Aug 17, 2023 13.11 13.71 13.10 13.66 334,630 +0.34(+2.59%)
Aug 16, 2023 12.98 13.32 12.82 13.32 340,385 +0.44(+3.42%)
Aug 15, 2023 12.52 12.92 12.41 12.88 276,981 +0.59(+4.83%)
Aug 14, 2023 12.74 12.86 12.27 12.28 175,294 -0.34(-2.73%)
Aug 11, 2023 12.70 12.78 12.38 12.63 348,783 +0.23(+1.85%)
Aug 10, 2023 12.16 12.61 11.73 12.40 490,573 -0.11(-0.92%)
Aug 09, 2023 11.91 12.64 11.91 12.51 337,747 +0.47(+3.89%)
Aug 08, 2023 12.14 12.57 11.97 12.04 398,266 +0.45(+3.88%)
Aug 07, 2023 11.71 12.21 11.58 11.59 289,120 -0.38(-3.19%)
Aug 04, 2023 11.36 12.00 11.31 11.98 570,140 -0.24(-1.96%)
Aug 03, 2023 12.25 12.34 11.97 12.22 335,920 +0.37(+3.15%)
Aug 02, 2023 11.36 12.03 11.36 11.84 491,937 +1.01(+9.36%)
Aug 01, 2023 10.91 11.11 10.72 10.83 210,911 +0.11(+1.07%)
Jul 31, 2023 11.06 11.06 10.62 10.71 296,394 -0.37(-3.36%)
Jul 28, 2023 11.48 11.53 11.00 11.09 367,154 -0.77(-6.46%)
Jul 27, 2023 10.91 11.94 10.85 11.85 1,011,631 +0.32(+2.75%)
Jul 26, 2023 11.78 11.91 11.40 11.54 436,569 -0.14(-1.16%)
Jul 25, 2023 11.68 11.69 11.44 11.67 333,793 -0.14(-1.21%)
Jul 24, 2023 11.70 12.04 11.58 11.81 459,756 +0.05(+0.41%)
Jul 21, 2023 11.36 11.84 11.26 11.77 600,362 +0.08(+0.66%)
Jul 20, 2023 10.99 11.72 10.88 11.69 752,043 +1.12(+10.59%)
Jul 19, 2023 10.53 10.72 10.23 10.57 721,287 -0.16(-1.51%)
Jul 18, 2023 11.00 11.17 10.69 10.73 293,735 -0.31(-2.77%)
Jul 17, 2023 11.36 11.44 10.91 11.04 417,101 -0.33(-2.94%)
Jul 14, 2023 11.01 11.47 10.87 11.37 507,097 +0.33(+3.03%)
Jul 13, 2023 11.45 11.51 10.95 11.04 489,747 -0.79(-6.71%)
Jul 12, 2023 11.62 12.20 11.62 11.83 401,703 -0.29(-2.37%)
Jul 11, 2023 12.81 12.87 12.07 12.12 629,213 -0.86(-6.63%)
Jul 10, 2023 13.39 13.64 12.96 12.98 250,666 -0.39(-2.93%)
Jul 07, 2023 13.44 13.45 12.93 13.37 345,586 -0.11(-0.85%)
Jul 06, 2023 13.26 13.81 13.26 13.49 516,270 +0.69(+5.38%)
Jul 05, 2023 13.05 13.13 12.67 12.80 236,612 -0.05(-0.37%)
Jul 03, 2023 13.11 13.11 12.82 12.85 131,271 -0.23(-1.76%)
Jun 30, 2023 12.96 13.08 12.71 13.08 311,240 -0.40(-2.98%)
Jun 29, 2023 13.15 13.63 13.12 13.48 224,800 +0.36(+2.77%)
Jun 28, 2023 13.80 13.80 12.92 13.12 581,437 -0.58(-4.26%)
Jun 27, 2023 14.20 14.40 13.51 13.70 188,967 -0.76(-5.23%)
Jun 26, 2023 13.98 14.45 13.51 14.45 292,825 +0.50(+3.56%)
Jun 23, 2023 14.05 14.22 13.70 13.96 387,499 +0.41(+3.04%)
Jun 22, 2023 14.28 14.34 13.51 13.55 422,703 -0.49(-3.48%)
Jun 21, 2023 13.42 14.22 13.31 14.03 376,407 +0.84(+6.35%)
Jun 20, 2023 13.45 13.63 12.90 13.20 389,871 +0.04(+0.29%)
Jun 16, 2023 12.46 13.20 12.46 13.16 331,164 +0.46(+3.64%)
Jun 15, 2023 13.58 13.75 12.58 12.70 349,936 -7.36(-36.70%)
May 08, 2023 20.74 20.79 19.97 20.06 134,524 -0.80(-3.84%)
May 05, 2023 21.23 21.31 20.70 20.86 162,664 -0.80(-3.70%)
May 04, 2023 21.66 21.82 21.18 21.66 283,596 -0.14(-0.65%)
May 03, 2023 21.27 21.89 20.58 21.80 291,468 +0.42(+1.98%)
May 02, 2023 20.41 21.66 20.37 21.38 348,382 +1.19(+5.88%)
May 01, 2023 19.92 20.50 19.92 20.19 260,422 +0.34(+1.71%)
Apr 28, 2023 20.41 20.97 19.85 19.85 550,007 +0.48(+2.48%)
Apr 27, 2023 19.71 20.23 19.13 19.37 588,639 -1.98(-9.27%)
Apr 26, 2023 21.04 21.54 20.31 21.35 445,393 -0.38(-1.74%)
Apr 25, 2023 20.38 21.74 20.38 21.73 440,831 +1.71(+8.52%)
Apr 24, 2023 19.61 20.46 19.29 20.02 231,286 +0.29(+1.48%)
Apr 21, 2023 20.04 20.38 19.58 19.73 338,816 -0.32(-1.60%)
Apr 20, 2023 19.90 20.21 19.34 20.05 313,799 +0.71(+3.65%)
Apr 19, 2023 19.53 19.70 19.08 19.34 189,301 +0.44(+2.34%)
Apr 18, 2023 18.24 19.05 18.24 18.90 241,218 +0.11(+0.60%)
Apr 17, 2023 18.97 19.24 18.65 18.79 221,057 +0.08(+0.40%)
Apr 14, 2023 18.88 19.33 18.32 18.71 263,263 +0.13(+0.71%)
Apr 13, 2023 19.59 19.59 18.46 18.58 610,847 -1.51(-7.51%)
Apr 12, 2023 18.97 20.11 18.66 20.09 298,341 +0.57(+2.90%)
Apr 11, 2023 19.29 19.97 19.13 19.52 238,348 +0.26(+1.37%)
Apr 10, 2023 19.70 20.06 19.17 19.26 321,706 +0.15(+0.79%)
Apr 06, 2023 19.96 20.49 19.01 19.11 462,453 -0.31(-1.60%)
Apr 05, 2023 18.38 19.86 18.35 19.42 432,172 +1.19(+6.52%)
Apr 04, 2023 18.02 18.47 17.79 18.23 358,527 -0.01(-0.05%)
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.