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

DJ Internet Bull 3X Direxion (NY: WEBL )

17.59 -0.23 (-1.29%)
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 (%)
Mar 31, 2020 15.50 16.35 14.65 14.97 46,502 -0.59(-3.78%)
Mar 30, 2020 14.67 15.56 14.48 15.56 22,680 +1.05(+7.26%)
Mar 27, 2020 13.10 15.27 13.10 14.51 23,585 -1.27(-8.07%)
Mar 26, 2020 13.97 15.81 13.97 15.78 37,436 +1.91(+13.79%)
Mar 25, 2020 14.64 16.28 11.76 13.87 48,821 -0.96(-6.50%)
Mar 24, 2020 13.21 14.84 12.89 14.83 78,388 +2.82(+23.44%)
Mar 23, 2020 11.00 12.59 9.017 12.02 37,254 -0.20(-1.65%)
Mar 20, 2020 13.27 17.19 11.24 12.22 78,166 -0.14(-1.14%)
Mar 19, 2020 9.640 13.21 9.553 12.36 42,011 +1.52(+14.06%)
Mar 18, 2020 10.32 11.73 8.940 10.83 36,048 -1.01(-8.53%)
Mar 17, 2020 11.46 12.45 9.822 11.84 21,861 +0.26(+2.24%)
Mar 16, 2020 14.31 15.33 10.22 11.58 64,487 -4.31(-27.12%)
Mar 13, 2020 15.85 16.14 13.25 15.89 66,478 +2.48(+18.48%)
Mar 12, 2020 15.71 15.93 13.11 13.42 71,057 -4.53(-25.24%)
Mar 11, 2020 20.42 20.42 17.32 17.94 29,191 -3.14(-14.87%)
Mar 10, 2020 21.35 21.35 18.02 21.08 43,160 +0.42(+2.03%)
Mar 09, 2020 19.40 20.89 16.94 20.66 27,076 -2.87(-12.18%)
Mar 06, 2020 23.00 23.94 21.97 23.52 37,778 -1.42(-5.71%)
Mar 05, 2020 25.86 26.49 24.43 24.95 29,801 -2.35(-8.61%)
Mar 04, 2020 26.64 30.66 25.01 27.30 20,909 +2.31(+9.22%)
Mar 03, 2020 27.69 30.65 24.20 24.99 59,790 -1.93(-7.17%)
Mar 02, 2020 26.21 26.93 24.85 26.93 67,628 +2.08(+8.37%)
Feb 28, 2020 25.01 25.01 22.39 24.85 43,518 -0.52(-2.04%)
Feb 27, 2020 24.91 27.79 24.91 25.36 44,092 -3.05(-10.73%)
Feb 26, 2020 27.65 29.13 26.85 28.41 33,403 +0.88(+3.19%)
Feb 25, 2020 30.93 30.93 27.14 27.53 35,049 -3.16(-10.29%)
Feb 24, 2020 29.69 31.20 29.65 30.69 63,251 -3.67(-10.67%)
Feb 21, 2020 35.66 35.66 33.97 34.36 20,663 -1.82(-5.02%)
Feb 20, 2020 36.65 36.99 35.04 36.17 15,575 +0.19(+0.53%)
Feb 19, 2020 36.58 36.58 35.87 35.98 19,761 +0.11(+0.32%)
Feb 18, 2020 36.41 36.41 35.22 35.87 12,661 +0.70(+1.99%)
Feb 14, 2020 35.32 35.42 34.87 35.17 17,950 +0.36(+1.03%)
Feb 13, 2020 34.09 35.19 33.72 34.81 17,587 +0.12(+0.35%)
Feb 12, 2020 34.52 34.77 34.34 34.68 11,249 +0.81(+2.40%)
Feb 11, 2020 34.21 34.67 33.84 33.87 12,257 +0.22(+0.65%)
Feb 10, 2020 32.67 33.65 32.67 33.65 23,634 +0.79(+2.41%)
Feb 07, 2020 32.61 33.25 32.61 32.86 9,079 -0.33(-1.00%)
Feb 06, 2020 33.44 33.46 32.56 33.19 15,568 +1.09(+3.40%)
Feb 05, 2020 35.23 35.23 31.91 32.10 29,459 -0.83(-2.53%)
Feb 04, 2020 31.70 33.02 31.70 32.93 24,012 +1.91(+6.16%)
Feb 03, 2020 31.02 31.22 30.76 31.02 19,675 +1.28(+4.30%)
Jan 31, 2020 31.03 31.03 29.61 29.74 12,418 -1.25(-4.02%)
Jan 30, 2020 29.90 30.99 29.46 30.99 15,992 -0.08(-0.26%)
Jan 29, 2020 32.47 32.47 31.03 31.07 16,785 -0.15(-0.48%)
Jan 28, 2020 30.64 31.32 30.40 31.22 5,529 +0.99(+3.27%)
Jan 27, 2020 30.01 30.59 29.32 30.23 17,344 -1.86(-5.80%)
Jan 24, 2020 33.30 33.59 31.10 32.09 45,814 -0.76(-2.32%)
Jan 23, 2020 32.07 32.90 32.07 32.86 13,567 +0.76(+2.36%)
Jan 22, 2020 32.53 32.84 32.10 32.10 12,536 -0.13(-0.40%)
Jan 21, 2020 32.24 32.42 31.76 32.23 19,062 -0.01(-0.03%)
Jan 17, 2020 33.69 33.69 32.03 32.24 28,594 +0.05(+0.16%)
Jan 16, 2020 31.62 33.33 31.55 32.19 14,454 +1.21(+3.91%)
Jan 15, 2020 31.43 32.28 30.78 30.97 13,115 +0.13(+0.44%)
Jan 14, 2020 30.71 31.50 30.42 30.84 12,701 +0.08(+0.27%)
Jan 13, 2020 29.98 30.84 29.98 30.76 24,249 +1.10(+3.70%)
Jan 10, 2020 29.94 30.10 29.58 29.66 7,200 -0.35(-1.16%)
Jan 09, 2020 30.12 30.24 29.62 30.01 14,010 +0.65(+2.20%)
Jan 08, 2020 29.05 29.75 28.82 29.36 5,855 +0.80(+2.79%)
Jan 07, 2020 28.86 28.86 28.46 28.56 4,627 +0.08(+0.28%)
Jan 06, 2020 26.83 28.49 26.77 28.48 6,094 +1.10(+4.03%)
Jan 03, 2020 27.31 27.79 27.23 27.38 11,375 -0.58(-2.09%)
Jan 02, 2020 27.33 27.96 27.33 27.96 4,316 +1.30(+4.89%)
Dec 31, 2019 26.34 26.66 26.34 26.66 1,565 +0.36(+1.39%)
Dec 30, 2019 26.30 26.61 26.12 26.30 6,760 -0.87(-3.20%)
Dec 27, 2019 27.79 27.79 27.08 27.17 16,071 -0.14(-0.53%)
Dec 26, 2019 27.12 27.47 27.12 27.31 6,044 +0.48(+1.80%)
Dec 24, 2019 26.79 26.83 26.79 26.83 3,861 +0.07(+0.27%)
Dec 23, 2019 26.77 27.01 26.66 26.75 3,921 +0.38(+1.44%)
Dec 20, 2019 28.27 28.27 26.37 26.37 2,401 -0.25(-0.94%)
Dec 19, 2019 26.24 26.64 26.23 26.62 7,859 +0.71(+2.74%)
Dec 18, 2019 25.91 26.20 25.91 25.91 2,997 +0.29(+1.12%)
Dec 17, 2019 25.90 25.90 25.38 25.62 2,257 -0.54(-2.07%)
Dec 16, 2019 25.86 26.17 25.36 26.17 4,413 +1.44(+5.82%)
Dec 13, 2019 24.61 25.19 24.61 24.73 2,192 +0.11(+0.45%)
Dec 12, 2019 24.42 24.71 24.31 24.62 3,667 +0.47(+1.96%)
Dec 11, 2019 23.95 24.20 23.93 24.14 3,295 +0.22(+0.93%)
Dec 10, 2019 24.21 24.21 23.87 23.92 1,675 -0.49(-2.01%)
Dec 09, 2019 24.41 24.41 24.41 24.41 4 -0.03(-0.11%)
Dec 06, 2019 24.47 24.70 24.44 24.44 2,506 +0.26(+1.09%)
Dec 05, 2019 24.38 24.42 24.11 24.17 3,356 -0.24(-1.00%)
Dec 04, 2019 24.73 24.73 24.42 24.42 3,836 -0.12(-0.48%)
Dec 03, 2019 23.85 24.58 23.38 24.54 8,578 -0.16(-0.65%)
Dec 02, 2019 25.65 25.65 24.16 24.70 18,707 -1.40(-5.37%)
Nov 29, 2019 26.25 26.39 26.07 26.10 3,863 -0.28(-1.08%)
Nov 27, 2019 26.62 26.63 26.13 26.38 3,968 +0.30(+1.13%)
Nov 26, 2019 25.97 26.15 25.96 26.09 12,501 +0.29(+1.10%)
Nov 25, 2019 25.14 25.85 25.14 25.80 6,676 +1.03(+4.15%)
Nov 22, 2019 24.39 24.78 24.39 24.77 3,132 +0.28(+1.13%)
Nov 21, 2019 24.63 24.64 24.50 24.50 1,142 -0.10(-0.40%)
Nov 20, 2019 24.90 24.90 24.41 24.59 5,357 -0.25(-0.99%)
Nov 19, 2019 24.92 24.96 24.84 24.84 2,174 +0.39(+1.58%)
Nov 18, 2019 24.06 24.52 23.99 24.45 5,685 +0.24(+0.99%)
Nov 15, 2019 23.94 24.26 23.81 24.21 2,715 +0.76(+3.23%)
Nov 14, 2019 23.33 23.46 23.27 23.46 861 -0.03(-0.11%)
Nov 13, 2019 23.59 23.59 23.32 23.48 5,018 -0.24(-1.03%)
Nov 12, 2019 23.75 24.23 23.72 23.72 4,677 +0.08(+0.36%)
Nov 11, 2019 23.65 23.65 23.37 23.64 4,832 -0.19(-0.81%)
Nov 08, 2019 23.60 23.84 23.32 23.83 2,819 +0.33(+1.42%)
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.