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 )

5.475 +0.035 (+0.64%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 27, 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 29, 2020 79.65 79.65 74.86 74.86 2,628 -4.80(-6.03%)
May 28, 2020 80.66 80.66 75.92 79.66 3,663 -0.59(-0.73%)
May 27, 2020 80.11 88.30 80.11 80.25 7,926 -0.24(-0.30%)
May 26, 2020 74.58 80.94 74.58 80.49 3,125 +0.15(+0.19%)
May 22, 2020 82.78 82.95 80.33 80.33 575 -2.26(-2.74%)
May 21, 2020 80.29 83.84 79.60 82.59 1,099 +2.14(+2.66%)
May 20, 2020 82.41 82.46 80.06 80.45 3,457 -5.64(-6.55%)
May 19, 2020 86.28 87.29 82.41 86.09 1,059 +0.18(+0.21%)
May 18, 2020 82.78 86.58 82.78 85.91 3,947 -3.41(-3.81%)
May 15, 2020 96.50 96.50 88.67 89.31 977 -5.25(-5.55%)
May 14, 2020 99.53 100.47 94.45 94.57 8,129 -1.56(-1.62%)
May 13, 2020 92.08 100.00 90.05 96.13 5,634 +4.79(+5.24%)
May 12, 2020 86.09 91.43 85.40 91.34 2,600 +4.79(+5.53%)
May 11, 2020 96.86 96.86 85.54 86.55 2,784 -2.76(-3.09%)
May 08, 2020 92.08 93.09 88.76 89.31 4,952 -4.27(-4.57%)
May 07, 2020 96.86 96.86 92.63 93.59 2,849 -7.37(-7.30%)
May 06, 2020 102.67 105.52 99.35 100.96 2,393 -3.69(-3.52%)
May 05, 2020 104.97 105.70 102.20 104.65 1,089 -4.59(-4.20%)
May 04, 2020 119.61 119.61 108.93 109.24 7,018 -4.11(-3.62%)
May 01, 2020 111.50 115.83 108.79 113.35 2,161 +9.71(+9.37%)
Apr 30, 2020 105.15 105.98 102.15 103.63 1,075 -0.09(-0.09%)
Apr 29, 2020 108.83 108.83 103.22 103.72 2,268 -12.20(-10.52%)
Apr 28, 2020 106.90 115.92 106.59 115.92 1,447 +6.89(+6.32%)
Apr 27, 2020 110.58 110.58 107.36 109.04 1,499 -5.43(-4.75%)
Apr 24, 2020 121.72 121.72 114.36 114.47 1,379 -7.44(-6.10%)
Apr 23, 2020 121.63 122.00 115.74 121.91 3,049 +1.01(+0.83%)
Apr 22, 2020 127.89 127.89 118.96 120.90 2,864 -16.20(-11.81%)
Apr 21, 2020 128.63 139.50 127.76 137.10 3,540 +13.05(+10.52%)
Apr 20, 2020 132.87 132.87 120.25 124.06 2,250 -2.92(-2.30%)
Apr 17, 2020 124.30 131.03 119.79 126.97 1,987 -4.97(-3.77%)
Apr 16, 2020 133.63 138.21 130.56 131.95 1,500 -3.96(-2.91%)
Apr 15, 2020 145.76 145.76 133.69 135.91 7,514 +2.50(+1.87%)
Apr 14, 2020 138.94 139.22 131.94 133.41 3,145 -15.48(-10.40%)
Apr 13, 2020 157.45 157.45 148.61 148.89 2,980 -1.10(-0.74%)
Apr 09, 2020 149.62 154.00 143.82 149.99 3,486 -4.81(-3.11%)
Apr 08, 2020 162.17 166.66 152.85 154.80 3,860 -17.11(-9.95%)
Apr 07, 2020 152.75 172.83 152.75 171.91 6,213 -1.20(-0.69%)
Apr 06, 2020 197.97 198.98 169.94 173.10 3,924 -52.09(-23.13%)
Apr 03, 2020 217.94 232.68 214.08 225.20 4,420 +7.84(+3.61%)
Apr 02, 2020 224.12 226.60 207.54 217.35 3,980 -2.25(-1.03%)
Apr 01, 2020 227.06 227.06 210.03 219.60 5,264 +22.37(+11.34%)
Mar 31, 2020 193.54 201.09 178.54 197.23 2,351 +7.09(+3.73%)
Mar 30, 2020 204.50 209.53 179.34 190.14 1,142 -15.65(-7.61%)
Mar 27, 2020 206.07 208.46 199.76 205.79 966 +16.97(+8.99%)
Mar 26, 2020 221.72 221.72 188.82 188.82 677 -33.22(-14.96%)
Mar 25, 2020 221.08 228.35 171.81 222.04 3,136 +2.35(+1.07%)
Mar 24, 2020 271.99 271.99 212.79 219.69 1,653 -43.12(-16.41%)
Mar 23, 2020 282.27 288.10 259.05 262.82 3,274 +3.77(+1.45%)
Mar 20, 2020 241.30 275.90 227.18 259.05 4,722 +8.01(+3.19%)
Mar 19, 2020 290.10 290.10 224.00 251.04 4,261 -36.24(-12.61%)
Mar 18, 2020 357.76 357.76 267.27 287.28 7,276 +1.46(+0.51%)
Mar 17, 2020 414.58 414.58 237.66 285.82 4,608 -150.61(-34.51%)
Mar 16, 2020 269.34 436.43 269.34 436.43 6,495 +191.58(+78.24%)
Mar 13, 2020 307.31 413.94 236.75 244.85 5,897 -76.76(-23.87%)
Mar 12, 2020 276.54 369.69 276.54 321.61 8,574 +70.24(+27.94%)
Mar 11, 2020 251.50 284.46 231.83 251.37 4,308 +32.49(+14.84%)
Mar 10, 2020 233.92 252.56 218.88 218.88 5,092 -27.77(-11.26%)
Mar 09, 2020 284.09 290.92 227.64 246.65 2,758 +37.22(+17.77%)
Mar 06, 2020 227.09 227.09 198.56 209.43 6,007 +12.62(+6.41%)
Mar 05, 2020 200.32 200.32 189.62 196.81 1,135 +12.77(+6.94%)
Mar 04, 2020 195.13 198.95 184.04 184.04 1,820 -18.87(-9.30%)
Mar 03, 2020 182.57 210.50 155.07 202.91 3,022 +15.29(+8.15%)
Mar 02, 2020 180.11 210.61 180.11 187.62 3,474 -30.19(-13.86%)
Feb 28, 2020 241.21 241.21 203.87 217.81 6,040 +15.68(+7.76%)
Feb 27, 2020 207.15 207.15 186.53 202.13 1,926 +16.20(+8.71%)
Feb 26, 2020 177.83 187.85 174.74 185.92 1,844 +3.27(+1.79%)
Feb 25, 2020 166.00 184.30 166.00 182.65 1,170 +14.24(+8.46%)
Feb 24, 2020 172.10 172.46 166.45 168.41 2,700 +15.76(+10.32%)
Feb 21, 2020 149.93 153.97 149.93 152.65 680 +8.06(+5.57%)
Feb 20, 2020 144.87 144.96 144.59 144.59 245 -0.71(-0.49%)
Feb 19, 2020 145.69 145.69 144.05 145.30 451 -0.34(-0.23%)
Feb 18, 2020 145.55 145.64 145.55 145.64 22 -3.25(-2.18%)
Feb 14, 2020 148.69 149.60 148.69 148.89 395 +0.11(+0.08%)
Feb 13, 2020 151.29 151.29 146.51 148.78 186 -0.52(-0.35%)
Feb 12, 2020 150.65 151.55 149.30 149.30 177 -4.65(-3.02%)
Feb 11, 2020 150.33 155.07 149.70 153.95 244 -1.14(-0.74%)
Feb 10, 2020 156.16 157.62 155.09 155.09 314 -4.83(-3.02%)
Feb 07, 2020 158.84 160.80 157.89 159.92 296 +1.92(+1.21%)
Feb 06, 2020 158.63 159.05 156.94 158.00 684 -5.63(-3.44%)
Feb 05, 2020 164.49 164.49 162.44 163.63 72 +4.15(+2.60%)
Feb 04, 2020 161.08 161.08 159.48 159.48 100 -10.83(-6.36%)
Feb 03, 2020 170.32 170.32 170.32 170.32 8 -7.56(-4.25%)
Jan 31, 2020 176.65 177.87 176.65 177.87 98 +7.09(+4.15%)
Jan 30, 2020 177.38 177.38 170.78 170.78 426 +0.29(+0.17%)
Jan 29, 2020 167.27 170.49 166.91 170.49 395 +0.88(+0.52%)
Jan 28, 2020 175.10 175.10 168.86 169.61 151 -5.78(-3.29%)
Jan 27, 2020 176.10 176.10 174.88 175.38 502 +9.50(+5.73%)
Jan 24, 2020 158.53 168.45 158.53 165.88 746 +3.67(+2.26%)
Jan 23, 2020 166.75 166.75 162.21 162.21 462 -3.83(-2.31%)
Jan 22, 2020 162.53 166.04 161.53 166.04 186 +0.84(+0.51%)
Jan 21, 2020 167.63 167.63 164.45 165.21 4,029 -0.01(-0.01%)
Jan 17, 2020 166.27 166.27 165.22 165.22 615 -1.86(-1.12%)
Jan 16, 2020 167.54 167.59 167.09 167.09 1,405 -5.30(-3.07%)
Jan 15, 2020 172.39 172.39 172.39 172.39 0 -1.78(-1.02%)
Jan 14, 2020 173.64 174.17 173.28 174.17 35 +0.69(+0.40%)
Jan 13, 2020 176.66 176.66 173.48 173.48 61 -6.63(-3.68%)
Jan 10, 2020 176.74 180.40 176.38 180.11 54 +2.54(+1.43%)
Jan 09, 2020 177.70 177.70 177.57 177.57 10 -4.69(-2.58%)
Jan 08, 2020 179.88 182.27 179.52 182.27 54 -4.93(-2.63%)
Jan 07, 2020 189.85 189.85 186.66 187.19 42 -0.63(-0.33%)
Jan 06, 2020 209.43 209.43 187.82 187.82 118 -8.24(-4.20%)
Jan 03, 2020 196.06 196.06 196.06 196.06 10 +4.46(+2.33%)
Jan 02, 2020 195.66 195.66 191.60 191.60 43 -9.45(-4.70%)
Dec 31, 2019 201.96 202.96 201.05 201.05 76 -3.00(-1.47%)
Dec 30, 2019 203.45 204.04 203.45 204.04 47 +6.60(+3.34%)
Dec 27, 2019 197.44 197.44 197.44 197.44 0 +1.67(+0.85%)
Dec 26, 2019 197.09 197.09 194.95 195.78 2,250 -5.79(-2.87%)
Dec 24, 2019 200.32 201.56 200.32 201.56 54 +0.60(+0.30%)
Dec 23, 2019 200.97 200.97 200.97 200.97 0 +3.06(+1.55%)
Dec 20, 2019 197.90 197.90 197.90 197.90 0 -1.85(-0.93%)
Dec 19, 2019 203.00 203.00 199.76 199.76 99 -5.76(-2.80%)
Dec 18, 2019 204.25 205.52 202.01 205.52 1,355 -1.88(-0.91%)
Dec 17, 2019 207.02 207.40 207.02 207.40 11 +2.74(+1.34%)
Dec 16, 2019 204.66 204.66 204.66 204.66 0 -10.95(-5.08%)
Dec 13, 2019 214.88 215.61 214.70 215.61 22 -1.08(-0.50%)
Dec 12, 2019 216.14 217.13 216.14 216.69 33 -3.89(-1.77%)
Dec 11, 2019 229.55 229.55 220.59 220.59 126 -1.72(-0.77%)
Dec 10, 2019 222.31 222.31 222.31 222.31 0 +3.80(+1.74%)
Dec 09, 2019 218.51 218.51 218.51 218.51 0 +1.59(+0.73%)
Dec 06, 2019 216.50 217.22 216.50 216.93 33 -3.68(-1.67%)
Dec 05, 2019 220.28 220.91 220.28 220.61 152 +2.21(+1.01%)
Dec 04, 2019 217.74 218.40 217.74 218.40 13 +0.93(+0.43%)
Dec 03, 2019 236.30 236.30 217.47 217.47 663 +0.98(+0.45%)
Dec 02, 2019 216.48 216.48 216.48 216.48 0 +10.80(+5.25%)
Nov 29, 2019 205.68 205.68 205.68 205.68 0 +1.34(+0.65%)
Nov 27, 2019 204.35 204.35 204.35 204.35 11 -1.16(-0.57%)
Nov 26, 2019 205.51 205.51 205.51 205.51 0 -2.43(-1.17%)
Nov 25, 2019 207.94 207.94 207.94 207.94 27 -9.11(-4.20%)
Nov 22, 2019 217.05 217.05 217.05 217.05 0 -2.44(-1.11%)
Nov 21, 2019 219.49 219.49 219.49 219.49 0 +0.87(+0.40%)
Nov 20, 2019 218.43 218.61 218.43 218.61 111 +2.16(+1.00%)
Nov 19, 2019 218.30 218.30 214.98 216.45 133 -3.47(-1.58%)
Nov 18, 2019 223.61 224.42 218.39 219.92 55 -2.25(-1.01%)
Nov 15, 2019 224.87 224.87 222.16 222.16 710 -7.37(-3.21%)
Nov 14, 2019 230.45 230.54 229.54 229.54 269 +0.22(+0.09%)
Nov 13, 2019 227.66 229.32 227.66 229.32 461 +2.31(+1.02%)
Nov 12, 2019 227.01 227.01 227.01 227.01 0 -0.77(-0.34%)
Nov 11, 2019 227.78 227.78 227.78 227.78 5 +1.92(+0.85%)
Nov 08, 2019 228.38 229.01 225.86 225.86 3,310 -3.28(-1.43%)
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.