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 )

6.500 -0.231 (-3.43%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 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 (%)
Jun 25, 2024 6.690 6.690 6.500 6.500 216,829 -0.23(-3.43%)
Jun 24, 2024 6.612 6.780 6.524 6.731 319,733 +0.17(+2.56%)
Jun 21, 2024 6.662 6.760 6.563 6.563 426,148 -0.20(-2.92%)
Jun 20, 2024 6.829 6.874 6.730 6.760 444,611 -0.09(-1.30%)
Jun 18, 2024 6.829 6.903 6.770 6.849 559,198 +0.08(+1.17%)
Jun 17, 2024 6.958 7.076 6.682 6.770 830,568 -0.12(-1.72%)
Jun 14, 2024 6.977 7.007 6.879 6.889 308,974 -0.03(-0.43%)
Jun 13, 2024 6.672 6.958 6.672 6.918 354,031 +0.25(+3.70%)
Jun 12, 2024 6.504 6.731 6.474 6.672 336,256 -0.08(-1.17%)
Jun 11, 2024 6.820 6.963 6.750 6.750 367,623 -0.06(-0.87%)
Jun 10, 2024 6.928 6.997 6.779 6.810 307,459 -0.07(-1.00%)
Jun 07, 2024 6.829 6.928 6.721 6.879 391,421 +0.12(+1.75%)
Jun 06, 2024 6.928 6.943 6.721 6.760 565,989 -0.24(-3.39%)
Jun 05, 2024 7.047 7.200 6.987 6.997 301,466 -0.24(-3.27%)
Jun 04, 2024 7.264 7.348 7.154 7.234 259,437 -0.01(-0.14%)
Jun 03, 2024 7.165 7.481 7.106 7.244 375,137 -0.07(-0.94%)
May 31, 2024 7.264 7.678 7.204 7.313 1,019,917 +0.10(+1.37%)
May 30, 2024 6.889 7.283 6.889 7.214 976,763 +0.60(+9.10%)
May 29, 2024 6.790 6.790 6.533 6.612 328,097 +0.02(+0.30%)
May 28, 2024 6.514 6.686 6.494 6.593 343,276 +0.09(+1.37%)
May 24, 2024 6.553 6.593 6.388 6.504 280,768 -0.03(-0.45%)
May 23, 2024 6.109 6.593 6.109 6.533 614,294 +0.33(+5.25%)
May 22, 2024 6.139 6.282 6.109 6.208 277,245 +0.07(+1.13%)
May 21, 2024 6.109 6.199 6.094 6.139 176,753 +0.10(+1.63%)
May 20, 2024 6.099 6.104 6.015 6.040 249,618 -0.06(-0.97%)
May 17, 2024 6.119 6.178 6.059 6.099 210,554 -0.02(-0.32%)
May 16, 2024 6.040 6.129 6.025 6.119 297,363 +0.07(+1.22%)
May 15, 2024 6.168 6.301 6.030 6.045 555,214 -0.27(-4.30%)
May 14, 2024 6.425 6.435 6.287 6.316 449,070 -0.08(-1.23%)
May 13, 2024 6.484 6.513 6.390 6.395 329,730 -0.07(-1.07%)
May 10, 2024 6.366 6.524 6.327 6.464 251,762 +0.08(+1.24%)
May 09, 2024 6.474 6.524 6.361 6.385 517,154 +0.04(+0.62%)
May 08, 2024 6.425 6.454 6.286 6.346 242,750 +0.08(+1.26%)
May 07, 2024 6.297 6.326 6.188 6.267 389,412 +0.04(+0.63%)
May 06, 2024 6.425 6.479 6.227 6.227 443,338 -0.29(-4.39%)
May 03, 2024 6.395 6.632 6.366 6.514 706,784 -0.09(-1.35%)
May 02, 2024 6.721 6.997 6.588 6.602 1,169,188 -0.30(-4.29%)
May 01, 2024 6.977 7.054 6.402 6.899 1,250,520 -0.19(-2.65%)
Apr 30, 2024 6.820 7.126 6.691 7.086 962,986 +0.35(+5.12%)
Apr 29, 2024 6.593 6.829 6.524 6.741 817,703 +0.13(+1.94%)
Apr 26, 2024 6.662 6.820 6.563 6.612 536,146 -0.57(-7.97%)
Apr 25, 2024 7.599 7.678 7.135 7.185 840,723 +0.30(+4.37%)
Apr 24, 2024 6.721 7.037 6.642 6.884 641,217 +0.07(+1.09%)
Apr 23, 2024 7.086 7.101 6.731 6.810 504,342 -0.42(-5.87%)
Apr 22, 2024 7.224 7.545 7.091 7.234 828,710 -0.19(-2.53%)
Apr 19, 2024 7.126 7.526 7.061 7.422 1,300,243 +0.42(+6.06%)
Apr 18, 2024 6.899 7.037 6.726 6.997 622,309 +0.04(+0.57%)
Apr 17, 2024 6.711 7.047 6.691 6.958 704,718 +0.14(+2.03%)
Apr 16, 2024 6.879 6.958 6.681 6.820 1,018,021 -0.05(-0.72%)
Apr 15, 2024 6.257 6.888 6.247 6.869 689,186 +0.51(+8.07%)
Apr 12, 2024 6.119 6.400 6.089 6.356 725,885 +0.39(+6.62%)
Apr 11, 2024 6.109 6.223 5.921 5.961 537,685 -0.24(-3.82%)
Apr 10, 2024 6.306 6.306 6.140 6.198 517,177 +0.17(+2.78%)
Apr 09, 2024 6.040 6.218 5.991 6.030 368,992 -0.10(-1.61%)
Apr 08, 2024 6.079 6.218 6.025 6.129 474,461 -0.03(-0.48%)
Apr 05, 2024 6.415 6.445 6.050 6.158 1,004,077 -0.34(-5.17%)
Apr 04, 2024 6.060 6.494 5.966 6.494 956,627 +0.28(+4.44%)
Apr 03, 2024 6.356 6.356 6.148 6.218 452,654 -0.08(-1.25%)
Apr 02, 2024 6.415 6.533 6.281 6.297 324,363 +0.15(+2.41%)
Apr 01, 2024 6.158 6.227 6.030 6.148 231,387 -0.04(-0.64%)
Mar 28, 2024 6.119 6.198 6.144 6.188 249,982 +0.03(+0.48%)
Mar 27, 2024 5.991 6.282 5.951 6.158 723,580 +0.07(+1.13%)
Mar 26, 2024 6.000 6.094 5.921 6.089 591,552 +0.00(+0.00%)
Mar 25, 2024 6.129 6.183 6.035 6.089 394,686 +0.03(+0.49%)
Mar 22, 2024 6.089 6.128 6.005 6.060 416,903 -0.01(-0.16%)
Mar 21, 2024 5.912 6.070 5.870 6.070 594,711 +0.01(+0.16%)
Mar 20, 2024 6.385 6.400 6.040 6.060 831,290 -0.35(-5.39%)
Mar 19, 2024 6.573 6.676 6.405 6.405 713,022 -0.01(-0.16%)
Mar 18, 2024 6.435 6.532 6.323 6.415 573,157 -0.28(-4.22%)
Mar 15, 2024 6.513 6.708 6.474 6.698 674,042 +0.33(+5.21%)
Mar 14, 2024 6.259 6.483 6.240 6.366 499,430 +0.05(+0.77%)
Mar 13, 2024 6.396 6.405 6.215 6.318 407,327 -0.03(-0.46%)
Mar 12, 2024 6.444 6.571 6.288 6.347 558,123 -0.19(-2.84%)
Mar 11, 2024 6.522 6.635 6.435 6.532 614,010 +0.14(+2.13%)
Mar 08, 2024 6.269 6.483 6.047 6.396 526,054 +0.02(+0.31%)
Mar 07, 2024 6.483 6.610 6.299 6.376 351,669 -0.23(-3.54%)
Mar 06, 2024 6.454 6.698 6.396 6.610 715,987 -0.12(-1.74%)
Mar 05, 2024 6.464 6.815 6.454 6.727 587,920 +0.44(+6.98%)
Mar 04, 2024 6.162 6.337 6.162 6.288 497,396 +0.12(+1.90%)
Mar 01, 2024 6.347 6.371 6.120 6.171 579,664 -0.20(-3.21%)
Feb 29, 2024 6.503 6.605 6.347 6.376 482,890 -0.17(-2.53%)
Feb 28, 2024 6.571 6.610 6.435 6.542 429,362 +0.07(+1.05%)
Feb 27, 2024 6.552 6.591 6.435 6.474 384,318 -0.16(-2.35%)
Feb 26, 2024 6.571 6.630 6.488 6.630 584,251 +0.07(+1.04%)
Feb 23, 2024 6.493 6.630 6.376 6.561 472,992 -0.06(-0.88%)
Feb 22, 2024 6.698 6.815 6.561 6.620 766,845 -0.52(-7.24%)
Feb 21, 2024 7.166 7.327 7.118 7.137 702,370 +0.16(+2.23%)
Feb 20, 2024 6.873 7.156 6.810 6.981 623,059 +0.27(+4.07%)
Feb 16, 2024 6.493 6.776 6.493 6.708 615,193 +0.40(+6.34%)
Feb 15, 2024 6.405 6.522 6.298 6.308 615,600 -0.06(-0.92%)
Feb 14, 2024 6.571 6.659 6.337 6.366 694,626 -0.37(-5.50%)
Feb 13, 2024 6.893 6.981 6.561 6.737 1,177,260 +0.41(+6.47%)
Feb 12, 2024 6.279 6.347 6.142 6.327 746,302 +0.05(+0.78%)
Feb 09, 2024 6.386 6.474 6.201 6.279 1,068,711 -0.30(-4.59%)
Feb 08, 2024 6.708 6.756 6.522 6.581 626,954 -0.16(-2.32%)
Feb 07, 2024 6.825 6.893 6.669 6.737 450,850 -0.11(-1.57%)
Feb 06, 2024 6.795 7.028 6.756 6.844 696,945 -0.06(-0.85%)
Feb 05, 2024 6.756 7.029 6.688 6.903 1,470,344 +0.23(+3.51%)
Feb 02, 2024 6.942 7.166 6.600 6.669 1,402,877 -0.71(-9.64%)
Feb 01, 2024 7.468 7.556 7.312 7.380 750,488 -0.27(-3.57%)
Jan 31, 2024 7.371 7.663 7.195 7.653 1,967,408 +0.64(+9.18%)
Jan 30, 2024 6.854 7.039 6.815 7.010 691,585 +0.22(+3.30%)
Jan 29, 2024 7.205 7.215 6.776 6.786 507,770 -0.45(-6.20%)
Jan 26, 2024 7.302 7.351 7.093 7.234 611,514 -0.06(-0.80%)
Jan 25, 2024 7.244 7.449 7.156 7.293 336,560 -0.13(-1.71%)
Jan 24, 2024 7.127 7.419 7.088 7.419 512,146 -0.07(-0.91%)
Jan 23, 2024 7.468 7.605 7.415 7.488 182,861 -0.05(-0.65%)
Jan 22, 2024 7.419 7.585 7.273 7.536 942,446 -0.15(-1.90%)
Jan 19, 2024 7.897 8.032 7.664 7.683 866,577 -0.42(-5.17%)
Jan 18, 2024 8.199 8.354 8.063 8.102 778,565 -0.32(-3.82%)
Jan 17, 2024 8.550 8.896 8.395 8.424 580,288 +0.09(+1.05%)
Jan 16, 2024 8.268 8.443 8.170 8.336 385,214 +0.23(+2.89%)
Jan 12, 2024 8.004 8.112 7.858 8.102 301,714 +0.06(+0.73%)
Jan 11, 2024 8.043 8.404 7.911 8.043 694,809 -0.11(-1.32%)
Jan 10, 2024 8.307 8.374 8.034 8.151 466,389 -0.20(-2.45%)
Jan 09, 2024 8.628 8.628 8.248 8.355 244,205 -0.17(-1.95%)
Jan 08, 2024 9.116 9.116 8.521 8.521 739,551 -0.74(-8.00%)
Jan 05, 2024 9.438 9.457 9.048 9.262 473,777 -0.11(-1.14%)
Jan 04, 2024 9.389 9.520 9.165 9.369 647,985 +0.09(+0.95%)
Jan 03, 2024 9.213 9.286 9.033 9.282 642,504 +0.38(+4.27%)
Jan 02, 2024 8.580 9.048 8.550 8.901 524,609 +0.59(+7.16%)
Dec 29, 2023 8.131 8.385 8.048 8.307 498,321 +0.24(+3.02%)
Dec 28, 2023 8.082 8.141 8.004 8.063 501,548 -0.03(-0.36%)
Dec 27, 2023 8.073 8.170 7.965 8.092 219,521 +0.02(+0.24%)
Dec 26, 2023 8.121 8.170 8.034 8.073 157,962 -0.07(-0.84%)
Dec 22, 2023 8.063 8.268 7.984 8.141 749,424 +0.00(+0.00%)
Dec 21, 2023 8.287 8.394 8.121 8.141 838,946 -0.36(-4.24%)
Dec 20, 2023 8.215 8.540 7.985 8.502 1,330,645 +0.33(+3.98%)
Dec 19, 2023 8.301 8.301 8.129 8.176 258,128 -0.23(-2.73%)
Dec 18, 2023 8.674 8.702 8.294 8.406 531,624 -0.32(-3.62%)
Dec 15, 2023 8.855 8.946 8.655 8.721 175,141 -0.14(-1.62%)
Dec 14, 2023 8.808 9.152 8.655 8.865 760,589 -0.22(-2.42%)
Dec 13, 2023 9.553 9.740 9.056 9.085 430,957 -0.53(-5.47%)
Dec 12, 2023 9.850 9.984 9.611 9.611 277,399 -0.15(-1.52%)
Dec 11, 2023 9.955 10.06 9.725 9.759 285,054 -0.19(-1.88%)
Dec 08, 2023 10.33 10.38 9.874 9.946 213,331 -0.21(-2.07%)
Dec 07, 2023 10.32 10.39 10.04 10.16 183,341 -0.38(-3.63%)
Dec 06, 2023 10.19 10.55 10.05 10.54 278,951 +0.15(+1.47%)
Dec 05, 2023 10.53 10.62 10.24 10.39 232,206 +0.08(+0.74%)
Dec 04, 2023 10.43 10.61 10.26 10.31 296,493 +0.21(+2.08%)
Dec 01, 2023 10.73 10.84 10.07 10.10 582,414 -0.55(-5.21%)
Nov 30, 2023 10.48 10.95 10.31 10.65 345,054 -0.13(-1.24%)
Nov 29, 2023 10.68 10.81 10.42 10.79 337,189 -0.23(-2.08%)
Nov 28, 2023 11.32 11.46 11.00 11.02 280,271 -0.25(-2.21%)
Nov 27, 2023 11.27 11.35 11.02 11.27 145,321 +0.03(+0.26%)
Nov 24, 2023 11.28 11.41 11.23 11.24 187,138 -0.01(-0.09%)
Nov 22, 2023 11.33 11.40 11.04 11.25 259,378 -0.30(-2.57%)
Nov 21, 2023 11.53 11.73 11.44 11.54 136,113 +0.26(+2.29%)
Nov 20, 2023 11.70 11.70 11.21 11.28 225,362 -0.43(-3.67%)
Nov 17, 2023 11.84 11.94 11.69 11.71 169,609 -0.12(-1.05%)
Nov 16, 2023 11.93 12.10 11.79 11.84 266,707 +0.34(+3.00%)
Nov 15, 2023 11.39 11.64 11.17 11.49 202,308 -0.12(-1.07%)
Nov 14, 2023 12.06 12.14 11.52 11.62 391,160 -1.37(-10.53%)
Nov 13, 2023 13.07 13.22 12.82 12.99 195,753 +0.09(+0.67%)
Nov 10, 2023 13.61 13.77 12.86 12.90 352,054 -0.67(-4.93%)
Nov 09, 2023 12.93 13.61 12.86 13.57 262,292 +0.57(+4.42%)
Nov 08, 2023 12.88 13.23 12.84 13.00 287,778 +0.12(+0.97%)
Nov 07, 2023 13.21 13.41 12.61 12.87 515,503 -0.81(-5.94%)
Nov 06, 2023 13.29 14.03 13.25 13.68 229,491 +0.26(+1.92%)
Nov 03, 2023 14.12 14.17 13.29 13.43 486,502 -0.99(-6.83%)
Nov 02, 2023 14.20 14.71 14.10 14.41 253,282 -0.47(-3.15%)
Nov 01, 2023 15.17 15.46 14.83 14.88 254,466 -0.25(-1.64%)
Oct 31, 2023 15.36 15.75 15.00 15.13 303,917 -0.55(-3.54%)
Oct 30, 2023 15.94 16.24 15.47 15.68 319,195 -0.66(-4.04%)
Oct 27, 2023 16.01 16.55 15.83 16.34 503,718 -0.35(-2.12%)
Oct 26, 2023 16.20 17.08 15.87 16.70 933,230 +0.88(+5.56%)
Oct 25, 2023 14.63 15.91 14.62 15.82 412,535 +1.88(+13.52%)
Oct 24, 2023 14.26 14.45 13.72 13.93 233,603 -0.70(-4.77%)
Oct 23, 2023 14.90 15.24 14.16 14.63 400,992 +0.01(+0.07%)
Oct 20, 2023 13.89 14.67 13.76 14.62 603,864 +0.83(+6.03%)
Oct 19, 2023 13.27 13.87 12.96 13.79 693,307 +0.03(+0.21%)
Oct 18, 2023 13.17 13.83 13.02 13.76 594,277 +0.81(+6.28%)
Oct 17, 2023 13.37 13.45 12.73 12.95 362,669 -0.05(-0.37%)
Oct 16, 2023 13.56 13.63 12.87 13.00 475,862 -0.87(-6.28%)
Oct 13, 2023 13.07 13.99 13.04 13.87 448,163 +0.68(+5.15%)
Oct 12, 2023 12.59 13.41 12.55 13.19 480,238 +0.61(+4.87%)
Oct 11, 2023 12.50 12.86 12.31 12.58 347,338 -0.11(-0.83%)
Oct 10, 2023 12.98 12.99 12.34 12.68 276,489 -0.33(-2.57%)
Oct 09, 2023 13.68 13.86 12.91 13.02 359,745 -0.30(-2.23%)
Oct 06, 2023 14.84 14.84 13.19 13.31 484,302 -1.04(-7.26%)
Oct 05, 2023 14.01 14.80 13.95 14.35 308,463 +0.41(+2.95%)
Oct 04, 2023 14.21 14.38 13.82 13.94 332,437 -0.43(-2.99%)
Oct 03, 2023 13.73 14.54 13.45 14.37 563,997 +0.99(+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.