Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries DJ Internet Bear -3X Direxion (NY: WEBS ) 6.680 -0.010 (-0.15%) Official Closing Price Updated: 8:00 PM EDT, Aug 16, 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 (%) Aug 16, 2024 6.750 6.780 6.600 6.680 187,530 -0.01(-0.15%) Aug 15, 2024 6.890 6.890 6.683 6.690 255,149 -0.52(-7.21%) Aug 14, 2024 7.170 7.340 7.075 7.210 361,679 +0.03(+0.42%) Aug 13, 2024 7.620 7.620 7.175 7.180 453,187 -0.54(-6.99%) Aug 12, 2024 7.560 7.800 7.560 7.720 852,662 +0.13(+1.71%) Aug 09, 2024 7.850 7.850 7.575 7.590 632,854 -0.16(-2.06%) Aug 08, 2024 8.120 8.270 7.730 7.750 555,671 -0.74(-8.72%) Aug 07, 2024 8.000 8.505 7.730 8.490 746,669 +0.26(+3.16%) Aug 06, 2024 8.340 8.550 7.875 8.230 1,119,246 -0.34(-3.97%) Aug 05, 2024 9.310 9.360 8.280 8.570 1,504,869 +0.63(+7.93%) Aug 02, 2024 7.780 8.170 7.720 7.940 955,749 +0.85(+11.99%) Aug 01, 2024 6.580 7.231 6.389 7.090 1,042,444 +0.30(+4.42%) Jul 31, 2024 6.820 6.900 6.670 6.790 481,966 -0.34(-4.77%) Jul 30, 2024 6.980 7.340 6.820 7.130 368,942 +0.06(+0.85%) Jul 29, 2024 6.970 7.111 6.909 7.070 425,720 -0.05(-0.70%) Jul 26, 2024 7.140 7.221 7.020 7.120 309,307 -0.20(-2.73%) Jul 25, 2024 7.200 7.585 6.860 7.320 432,913 +0.05(+0.69%) Jul 24, 2024 6.890 7.282 6.850 7.270 339,880 +0.67(+10.15%) Jul 23, 2024 6.590 6.620 6.420 6.600 256,953 -0.05(-0.75%) Jul 22, 2024 6.670 6.770 6.560 6.650 357,437 -0.22(-3.20%) Jul 19, 2024 6.860 6.923 6.740 6.870 276,758 +0.01(+0.15%) Jul 18, 2024 6.500 6.920 6.480 6.860 463,420 +0.23(+3.47%) Jul 17, 2024 6.400 6.649 6.355 6.630 654,737 +0.49(+7.98%) Jul 16, 2024 6.120 6.220 6.050 6.140 372,274 -0.10(-1.60%) Jul 15, 2024 6.250 6.340 6.100 6.240 266,349 -0.07(-1.11%) Jul 12, 2024 6.380 6.417 6.165 6.310 375,352 -0.03(-0.47%) Jul 11, 2024 6.090 6.405 5.985 6.340 464,779 +0.24(+3.93%) Jul 10, 2024 6.010 6.250 6.005 6.100 404,341 +0.07(+1.16%) Jul 09, 2024 5.850 6.040 5.840 6.030 280,781 +0.12(+2.03%) Jul 08, 2024 5.790 5.930 5.790 5.910 226,666 +0.12(+2.16%) Jul 05, 2024 6.030 6.050 5.763 5.785 241,857 -0.25(-4.22%) Jul 03, 2024 6.080 6.080 6.010 6.040 189,476 +0.00(+0.00%) Jul 02, 2024 6.200 6.220 6.017 6.040 214,899 -0.12(-1.87%) Jul 01, 2024 6.180 6.390 6.146 6.155 1,004,622 -0.08(-1.36%) Jun 28, 2024 6.140 6.245 6.020 6.240 291,458 +0.12(+1.96%) Jun 27, 2024 6.380 6.390 6.080 6.120 408,528 -0.31(-4.82%) Jun 26, 2024 6.580 6.605 6.390 6.430 262,864 -0.07(-1.08%) Jun 25, 2024 6.690 6.690 6.500 6.500 216,829 -0.23(-3.43%) Jun 24, 2024 6.613 6.780 6.524 6.731 319,722 +0.17(+2.56%) Jun 21, 2024 6.662 6.761 6.563 6.563 426,132 -0.20(-2.92%) Jun 20, 2024 6.830 6.874 6.730 6.761 444,595 -0.09(-1.30%) Jun 18, 2024 6.830 6.904 6.770 6.849 559,178 +0.08(+1.17%) Jun 17, 2024 6.958 7.076 6.682 6.770 830,538 -0.12(-1.72%) Jun 14, 2024 6.978 7.007 6.879 6.889 308,963 -0.03(-0.43%) Jun 13, 2024 6.672 6.958 6.672 6.919 354,018 +0.25(+3.70%) Jun 12, 2024 6.504 6.731 6.474 6.672 336,244 -0.08(-1.17%) Jun 11, 2024 6.820 6.963 6.751 6.751 367,610 -0.06(-0.87%) Jun 10, 2024 6.928 6.997 6.779 6.810 307,448 -0.07(-1.00%) Jun 07, 2024 6.830 6.928 6.721 6.879 391,407 +0.12(+1.75%) Jun 06, 2024 6.928 6.943 6.721 6.761 565,968 -0.24(-3.39%) Jun 05, 2024 7.047 7.200 6.988 6.997 301,455 -0.24(-3.27%) Jun 04, 2024 7.264 7.348 7.154 7.234 259,428 -0.01(-0.14%) 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.