U.S. markets open in 3 minutes

Direxion Daily Dow Jones Internet Bull 3X Shares (WEBL)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
16.62+0.29 (+1.78%)
Al cierre: 04:00PM EDT
16.55 -0.07 (-0.42%)
Antes de la apertura del mercado: 09:23AM EDT
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jun 202416.0916.7915.8816.6216.62526,000
14 jun 202416.0016.3416.0016.3316.33417,400
13 jun 202416.7916.7916.1216.2716.27383,700
12 jun 202417.2417.3416.6816.8716.87640,400
11 jun 202416.4616.6716.1316.6716.67289,700
10 jun 202416.1616.5816.0416.5316.53303,200
07 jun 202416.4016.7216.2016.3316.33366,500
06 jun 202416.1616.7116.1616.6116.61330,500
05 jun 202415.9716.0915.6416.0816.08480,100
04 jun 202415.4315.7315.3215.6015.60225,100
03 jun 202415.6715.8415.0515.5715.57374,100
31 may 202415.5015.6114.6115.4315.43695,200
30 may 202416.4316.4315.4015.6115.61782,900
29 may 202416.7017.3316.7017.1317.13233,900
28 may 202417.3417.4416.9317.2217.22214,500
24 may 202417.3617.7317.1717.3917.39334,400
23 may 202418.5318.5617.1517.4017.40561,700
22 may 202418.4818.5318.0518.3118.31116,500
21 may 202418.5018.6118.2718.4818.48187,500
20 may 202418.5918.8318.5718.7818.78224,300
17 may 202418.5818.7218.3818.6318.63324,600
16 may 202418.7018.8118.5018.5318.53366,800
15 may 202418.4018.7818.0318.7418.74427,900
14 may 202417.7718.0517.6617.9717.97783,400
13 may 202417.5217.7717.4317.7717.77793,600
10 may 202417.7817.9317.4117.5917.59419,000
09 may 202417.5517.8417.3717.8217.82332,500
08 may 202417.5918.0617.5917.9017.90613,900
07 may 202418.0518.3217.9218.1218.12414,400
06 may 202417.6818.2117.5518.1718.17472,000
03 may 202417.7417.8317.1517.4117.41450,000
02 may 202416.8617.2316.2817.1817.18771,500
01 may 202416.3117.5816.1516.5016.50881,800
30 abr 202416.8117.0415.9816.0416.04608,200
29 abr 202417.2717.5316.7316.9916.99920,500
26 abr 202417.1517.3716.7917.2617.26479,900
25 abr 202415.0516.1014.8316.0416.04813,300
24 abr 202417.1017.3116.3416.7116.71491,800
23 abr 202416.2917.0616.2516.9016.90587,400
22 abr 202415.9816.2515.3015.9615.96622,600
19 abr 202416.2716.3815.3115.5715.57583,100
18 abr 202416.7817.1816.4716.6016.60470,600
17 abr 202417.2517.3016.3916.6616.66307,500
16 abr 202416.7717.3216.6416.9816.98532,700
15 abr 202418.6218.6216.8016.9116.91954,000
12 abr 202419.0619.2018.1718.3718.37665,800
11 abr 202419.2019.7518.8419.6519.65533,200
10 abr 202418.5419.0518.5318.9418.94571,200
09 abr 202419.3919.5218.8419.4319.43446,600
08 abr 202419.2419.4418.8719.1319.13245,300
05 abr 202418.3019.3418.2019.1119.11759,000
04 abr 202419.3519.7018.1118.1718.17954,000
03 abr 202418.5019.1218.5018.9718.97476,000
02 abr 202418.2518.7417.9618.7218.72528,900
01 abr 202419.0819.5118.8919.1519.15318,500
28 mar 202419.2019.4519.0019.0119.01452,700
27 mar 202419.6619.7618.7219.1519.151,008,200
26 mar 202419.5019.8219.2619.3219.32302,400
25 mar 202419.1519.4819.0119.3219.32271,400
22 mar 202419.3819.5619.1719.4119.41491,500
21 mar 202419.8019.9719.3719.3719.37847,200
20 mar 202418.4219.4118.3919.2819.281,272,000
19 mar 202417.9218.3717.6018.3518.351,048,600
18 mar 202418.2218.5818.0218.3518.35972,800
15 mar 202418.1018.2617.5717.6317.63892,000
14 mar 202418.8518.9218.1918.5418.54515,600
13 mar 202418.4618.9818.4118.6918.69370,300
12 mar 202418.2818.7717.9718.6318.63547,900
11 mar 202418.1318.3517.7918.1218.12490,900
08 mar 202418.7519.4718.1818.4418.44798,400
07 mar 202418.2218.7017.8818.5418.54837,200
06 mar 202418.2818.4517.6517.9117.91720,700
05 mar 202418.3418.3617.3117.6217.62878,800
04 mar 202419.2519.2518.7418.9218.92642,400
01 mar 202418.6919.3918.6319.2519.25627,800
29 feb 202418.2718.7118.0118.6118.61888,000
28 feb 202418.0918.4617.9818.2218.22426,400
27 feb 202418.0918.4618.0418.3818.38623,900
26 feb 202418.0318.3317.9217.9517.95514,000
23 feb 202418.3118.5917.9318.1618.16676,000
22 feb 202417.7518.0617.4617.9617.96950,300
21 feb 202416.6116.7716.2616.7416.74590,100
20 feb 202417.3517.5816.6517.1217.12822,600
16 feb 202418.3918.4317.6217.8817.881,112,900
15 feb 202418.7419.0618.3919.0319.031,137,000
14 feb 202418.3218.9218.0518.8818.88857,600
13 feb 202417.4318.4217.0817.8817.881,250,400
12 feb 202419.2519.7019.0319.1219.12992,700
09 feb 202418.9119.4518.6919.2219.22934,900
08 feb 202417.9718.5417.9218.4118.41554,100
07 feb 202417.7318.1417.5718.0018.00610,800
06 feb 202417.8217.9417.2417.6917.69539,400
05 feb 202417.9818.1617.1917.6017.60885,800
02 feb 202417.5418.3417.0718.1718.171,644,300
01 feb 202416.3716.7116.1916.6216.62837,500
31 ene 202416.7017.1415.9416.0316.031,719,100
30 ene 202418.0218.1217.5117.6017.60909,900
29 ene 202417.1518.2217.1518.2018.201,030,100
26 ene 202416.9617.4716.8417.1417.14614,300
25 ene 202417.0317.2816.6217.0017.00787,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...