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
DJ Internet Bear -3X Direxion
(NY:
WEBS
)
7.410
+0.100 (+1.37%)
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 (%)
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
.