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

S&P Oil & Gas Expl Bull 2X ETF Direxion (NY: GUSH )

41.92 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2017 4341 4345 4152 4296 7,799 -34.58(-0.80%)
Jan 30, 2017 4628 4628 4160 4330 13,076 -386.94(-8.20%)
Jan 27, 2017 4800 4870 4670 4717 2,761 -172.39(-3.53%)
Jan 26, 2017 4914 5005 4854 4890 2,647 +54.46(+1.13%)
Jan 25, 2017 4723 4937 4723 4835 3,856 +108.93(+2.30%)
Jan 24, 2017 4574 4814 4574 4726 5,869 +211.23(+4.68%)
Jan 23, 2017 4559 4632 4459 4515 5,573 -146.82(-3.15%)
Jan 20, 2017 4700 4795 4606 4662 3,794 +73.41(+1.60%)
Jan 19, 2017 4660 4712 4519 4588 4,350 -52.09(-1.12%)
Jan 18, 2017 4541 4748 4479 4640 2,910 -19.90(-0.43%)
Jan 17, 2017 4617 4760 4594 4660 5,928 +205.08(+4.60%)
Jan 13, 2017 4455 4455 4455 0 -76.25(-1.68%)
Jan 12, 2017 4753 4784 4491 4532 4,794 -93.30(-2.02%)
Jan 11, 2017 4513 4663 4451 4625 5,464 +125.98(+2.80%)
Jan 10, 2017 4558 4654 4458 4499 3,952 -9.95(-0.22%)
Jan 09, 2017 4794 4794 4493 4509 7,147 -396.89(-8.09%)
Jan 06, 2017 5067 5090 4854 4906 3,188 -116.03(-2.31%)
Jan 05, 2017 5115 5181 4870 5022 4,215 -51.15(-1.01%)
Jan 04, 2017 4997 5086 4849 5073 2,641 +70.09(+1.40%)
Jan 03, 2017 5011 5223 4712 5003 5,227 +194.66(+4.05%)
Dec 30, 2016 4808 4808 4808 0 -68.20(-1.40%)
Dec 29, 2016 4933 4973 4807 4876 2,703 -96.62(-1.94%)
Dec 28, 2016 5248 5248 4923 4973 4,366 -201.76(-3.90%)
Dec 27, 2016 5187 5220 5102 5175 2,069 +93.30(+1.84%)
Dec 23, 2016 5081 5081 5081 0 +14.68(+0.29%)
Dec 22, 2016 5000 5167 4980 5067 1,915 +84.31(+1.69%)
Dec 21, 2016 5124 5168 4974 4982 2,642 -35.52(-0.71%)
Dec 20, 2016 5210 5217 4966 5018 3,345 -68.65(-1.35%)
Dec 19, 2016 5027 5118 4942 5087 3,471 +79.02(+1.58%)
Dec 16, 2016 5059 5063 4880 5008 6,260 +35.38(+0.71%)
Dec 15, 2016 4847 5040 4630 4972 9,922 +65.24(+1.33%)
Dec 14, 2016 5337 5434 4882 4907 8,562 -624.39(-11.29%)
Dec 13, 2016 5506 5672 5216 5531 5,508 +196.19(+3.68%)
Dec 12, 2016 6157 6157 5284 5335 9,773 -117.16(-2.15%)
Dec 09, 2016 5651 5651 5385 5452 4,608 -56.52(-1.03%)
Dec 08, 2016 5426 5559 5198 5509 8,067 +181.03(+3.40%)
Dec 07, 2016 5116 5422 5116 5328 4,127 +71.67(+1.36%)
Dec 06, 2016 4939 5312 4917 5256 6,360 +81.32(+1.57%)
Dec 05, 2016 5287 5406 5161 5175 5,228 +160.35(+3.20%)
Dec 02, 2016 4949 5095 4883 5014 3,590 -24.81(-0.49%)
Dec 01, 2016 5441 5460 4918 5039 9,412 +52.84(+1.06%)
Nov 30, 2016 4548 5007 4485 4986 18,217 +1281.87(+34.60%)
Nov 29, 2016 3619 3859 3538 3705 7,306 -229.27(-5.83%)
Nov 28, 2016 4488 4514 3909 3934 5,737 -440.61(-10.07%)
Nov 25, 2016 4411 4462 4280 4374 1,600 -175.05(-3.85%)
Nov 23, 2016 4549 4549 4549 0 +103.83(+2.34%)
Nov 22, 2016 4472 4562 4207 4446 4,637 -31.24(-0.70%)
Nov 21, 2016 4261 4478 4252 4477 7,927 +515.04(+13.00%)
Nov 18, 2016 3971 4087 3900 3962 2,798 +66.17(+1.70%)
Nov 17, 2016 4100 4267 3871 3896 3,730 -17.00(-0.43%)
Nov 16, 2016 3951 4144 3864 3913 3,512 -102.92(-2.56%)
Nov 15, 2016 3735 4078 3729 4016 6,402 +439.23(+12.28%)
Nov 14, 2016 3422 3588 3295 3576 4,011 +131.87(+3.83%)
Nov 11, 2016 3469 3538 3227 3444 4,314 -141.51(-3.95%)
Nov 10, 2016 3504 3715 3492 3586 4,046 -21.14(-0.59%)
Nov 09, 2016 3275 3690 3217 3607 9,735 +423.16(+13.29%)
Nov 08, 2016 3146 3266 3054 3184 3,451 -25.73(-0.80%)
Nov 07, 2016 3184 3241 3131 3210 4,281 +207.67(+6.92%)
Nov 04, 2016 3047 3170 2925 3002 4,242 -75.35(-2.45%)
Nov 03, 2016 3094 3174 2963 3077 4,171 +62.48(+2.07%)
Nov 02, 2016 3054 3087 2838 3015 8,993 -169.07(-5.31%)
Nov 01, 2016 3327 3381 3000 3184 6,998 +11.02(+0.35%)
Oct 31, 2016 3341 3391 3132 3173 8,483 -225.59(-6.64%)
Oct 28, 2016 3557 3716 3331 3399 6,367 -171.37(-4.80%)
Oct 27, 2016 3631 3706 3530 3570 4,462 -0.46(-0.01%)
Oct 26, 2016 3434 3660 3353 3570 6,430 +3.21(+0.09%)
Oct 25, 2016 3735 3856 3552 3567 5,177 -214.10(-5.66%)
Oct 24, 2016 3918 3956 3591 3781 5,209 -136.00(-3.47%)
Oct 21, 2016 3928 4002 3835 3917 1,914 -60.65(-1.52%)
Oct 20, 2016 3796 4051 3727 3978 2,611 +27.57(+0.70%)
Oct 19, 2016 3898 4089 3847 3950 4,009 +192.51(+5.12%)
Oct 18, 2016 3902 3933 3720 3758 3,236 -2.76(-0.07%)
Oct 17, 2016 3845 3910 3683 3761 3,987 -86.83(-2.26%)
Oct 14, 2016 4037 4067 3818 3847 3,687 -127.27(-3.20%)
Oct 13, 2016 3941 4048 3772 3975 3,420 -62.49(-1.55%)
Oct 12, 2016 4083 4098 3896 4037 2,427 -121.75(-2.93%)
Oct 11, 2016 4282 4315 4055 4159 2,917 -162.65(-3.76%)
Oct 10, 2016 4223 4446 4223 4322 3,770 +258.22(+6.35%)
Oct 07, 2016 4277 4291 4014 4063 2,786 -183.32(-4.32%)
Oct 06, 2016 4410 4450 4129 4247 2,845 -36.76(-0.86%)
Oct 05, 2016 4254 4365 4154 4283 5,258 +291.29(+7.30%)
Oct 04, 2016 4161 4262 3924 3992 4,630 -145.19(-3.51%)
Oct 03, 2016 4149 4197 3951 4137 3,597 +18.38(+0.45%)
Sep 30, 2016 3947 4188 3867 4119 6,762 +212.73(+5.45%)
Sep 29, 2016 3829 4121 3722 3906 12,211 +95.56(+2.51%)
Sep 28, 2016 3295 3825 3151 3811 15,204 +599.13(+18.66%)
Sep 27, 2016 3293 3294 3106 3212 8,835 -227.43(-6.61%)
Sep 26, 2016 3561 3643 3439 3439 5,390 -32.62(-0.94%)
Sep 23, 2016 3731 3845 3369 3472 8,327 -308.75(-8.17%)
Sep 22, 2016 3864 3935 3730 3780 6,033 +107.97(+2.94%)
Sep 21, 2016 3446 3688 3439 3672 6,787 +362.97(+10.97%)
Sep 20, 2016 3457 3519 3309 3309 5,283 -165.87(-4.77%)
Sep 19, 2016 3616 3648 3459 3475 4,728 -7.81(-0.22%)
Sep 16, 2016 3347 3498 3308 3483 3,744 -22.51(-0.64%)
Sep 15, 2016 3403 3614 3377 3506 5,793 +148.40(+4.42%)
Sep 14, 2016 3627 3754 3332 3357 11,265 -268.78(-7.41%)
Sep 13, 2016 3948 3996 3574 3626 10,859 -493.45(-11.98%)
Sep 12, 2016 3872 4202 3796 4119 5,062 +104.76(+2.61%)
Sep 09, 2016 4286 4382 4010 4015 5,329 -432.80(-9.73%)
Sep 08, 2016 4364 4503 4155 4447 6,840 +314.72(+7.62%)
Sep 07, 2016 4098 4218 4037 4133 3,141 +86.38(+2.13%)
Sep 06, 2016 3905 4048 3850 4046 2,994 +155.75(+4.00%)
Sep 02, 2016 3836 3891 3891 3891 3,519 +207.67(+5.64%)
Sep 01, 2016 3672 3723 3552 3683 3,955 -36.75(-0.99%)
Aug 31, 2016 3882 3949 3641 3720 4,198 -239.38(-6.05%)
Aug 30, 2016 4035 4161 3876 3959 4,046 -17.92(-0.45%)
Aug 29, 2016 3824 3997 3801 3977 4,384 +110.73(+2.86%)
Aug 26, 2016 3886 4043 3780 3866 4,945 +31.24(+0.81%)
Aug 25, 2016 3841 3890 3740 3835 2,498 +6.44(+0.17%)
Aug 24, 2016 3824 4004 3803 3829 3,017 -114.41(-2.90%)
Aug 23, 2016 3651 4001 3651 3943 5,196 +175.97(+4.67%)
Aug 22, 2016 3790 3863 3676 3767 4,905 -230.64(-5.77%)
Aug 19, 2016 4000 4034 3899 3998 4,140 -85.92(-2.10%)
Aug 18, 2016 3832 4085 3832 4084 5,359 +322.08(+8.56%)
Aug 17, 2016 3699 3773 3572 3762 6,719 +13.78(+0.37%)
Aug 16, 2016 3728 3808 3568 3748 4,921 -6.89(-0.18%)
Aug 15, 2016 3626 3790 3593 3755 6,241 +217.32(+6.14%)
Aug 12, 2016 3530 3584 3439 3537 4,192 +88.21(+2.56%)
Aug 11, 2016 3319 3535 3251 3449 7,055 +251.55(+7.87%)
Aug 10, 2016 3354 3461 3181 3198 4,923 -133.93(-4.02%)
Aug 09, 2016 3506 3507 3283 3331 5,296 -124.05(-3.59%)
Aug 08, 2016 3390 3624 3352 3456 9,825 +201.24(+6.18%)
Aug 05, 2016 3146 3281 3054 3254 4,431 +143.81(+4.62%)
Aug 04, 2016 2974 3274 2961 3110 9,097 +49.62(+1.62%)
Aug 03, 2016 2743 3065 2696 3061 14,135 +318.86(+11.63%)
Aug 02, 2016 2798 2834 2543 2742 8,157 +51.46(+1.91%)
Aug 01, 2016 2970 2970 2656 2691 16,089 -382.73(-12.45%)
Jul 29, 2016 2757 3081 2722 3073 8,869 +220.54(+7.73%)
Jul 28, 2016 2816 2925 2774 2853 6,365 +42.27(+1.50%)
Jul 27, 2016 2987 3154 2745 2810 9,247 -188.84(-6.30%)
Jul 26, 2016 2796 3009 2757 2999 5,889 +157.60(+5.55%)
Jul 25, 2016 2972 2986 2766 2842 8,035 -233.40(-7.59%)
Jul 22, 2016 3112 3138 2994 3075 4,440 +15.62(+0.51%)
Jul 21, 2016 3221 3388 3039 3059 7,940 -154.84(-4.82%)
Jul 20, 2016 3113 3294 2973 3214 7,329 +5.06(+0.16%)
Jul 19, 2016 3288 3301 3175 3209 2,180 -103.38(-3.12%)
Jul 18, 2016 3171 3323 3117 3313 3,820 +46.86(+1.43%)
Jul 15, 2016 3421 3423 3228 3266 2,526 -59.73(-1.80%)
Jul 14, 2016 3475 3505 3299 3326 4,120 -23.43(-0.70%)
Jul 13, 2016 3462 3607 3179 3349 6,930 -215.94(-6.06%)
Jul 12, 2016 3357 3653 3328 3565 9,898 +454.86(+14.63%)
Jul 11, 2016 3230 3270 3096 3110 3,043 -39.52(-1.25%)
Jul 08, 2016 3112 3190 2978 3150 6,050 +171.84(+5.77%)
Jul 07, 2016 3265 3383 2911 2978 8,070 -174.13(-5.52%)
Jul 06, 2016 2999 3154 2940 3152 4,704 +60.64(+1.96%)
Jul 05, 2016 3262 3281 2925 3091 11,091 -406.61(-11.62%)
Jul 01, 2016 3242 3498 3498 3498 5,571 +189.75(+5.74%)
Jun 30, 2016 3300 3376 3170 3308 4,125 -93.26(-2.74%)
Jun 29, 2016 3352 3473 3255 3401 5,994 +210.88(+6.61%)
Jun 28, 2016 3025 3225 3005 3190 5,129 +392.37(+14.02%)
Jun 27, 2016 3235 3235 2689 2798 11,938 -517.34(-15.60%)
Jun 24, 2016 3307 3604 3285 3315 7,934 -634.50(-16.06%)
Jun 23, 2016 3898 3950 3806 3950 2,263 +207.21(+5.54%)
Jun 22, 2016 3915 3915 3676 3743 2,763 -105.67(-2.75%)
Jun 21, 2016 3632 3889 3540 3848 3,325 +183.32(+5.00%)
Jun 20, 2016 3679 3779 3602 3665 4,543 +182.86(+5.25%)
Jun 17, 2016 3516 3568 3359 3482 5,824 +270.16(+8.41%)
Jun 16, 2016 3308 3309 3009 3212 8,216 -263.27(-7.58%)
Jun 15, 2016 3376 3653 3308 3475 4,300 +3.68(+0.11%)
Jun 14, 2016 3414 3576 3238 3472 3,342 +21.13(+0.61%)
Jun 13, 2016 3394 3643 3348 3450 5,175 -79.02(-2.24%)
Jun 10, 2016 3907 3965 3506 3530 7,315 -596.83(-14.46%)
Jun 09, 2016 3977 4177 3936 4126 2,607 -69.84(-1.66%)
Jun 08, 2016 4444 4562 4183 4196 4,532 -107.51(-2.50%)
Jun 07, 2016 4070 4354 4039 4304 4,211 +316.57(+7.94%)
Jun 06, 2016 3831 4006 3733 3987 4,037 +300.48(+8.15%)
Jun 03, 2016 3843 3917 3592 3687 3,660 -137.38(-3.59%)
Jun 02, 2016 3612 3825 3562 3824 4,083 +35.84(+0.95%)
Jun 01, 2016 3501 3803 3481 3788 3,989 +113.94(+3.10%)
May 31, 2016 3583 3846 3583 3674 3,091 +81.78(+2.28%)
May 27, 2016 3597 3592 3592 3592 2,387 -49.62(-1.36%)
May 26, 2016 3884 3924 3617 3642 3,319 -81.78(-2.20%)
May 25, 2016 3492 3733 3492 3724 5,893 +322.99(+9.50%)
May 24, 2016 3415 3488 3250 3401 4,045 +62.49(+1.87%)
May 23, 2016 3210 3401 3157 3338 2,198 -17.00(-0.51%)
May 20, 2016 3295 3388 3170 3355 2,900 +81.32(+2.48%)
May 19, 2016 3184 3315 2986 3274 4,309 -50.54(-1.52%)
May 18, 2016 3448 3595 3256 3325 4,560 -140.59(-4.06%)
May 17, 2016 3339 3563 3289 3465 2,922 +138.76(+4.17%)
May 16, 2016 3362 3469 3301 3326 3,381 +203.07(+6.50%)
May 13, 2016 3136 3345 3093 3123 3,076 -158.97(-4.84%)
May 12, 2016 3491 3614 3183 3282 3,680 -23.02(-0.70%)
May 11, 2016 3183 3450 3008 3305 4,754 +90.10(+2.80%)
May 10, 2016 2935 3219 2914 3215 5,358 +339.54(+11.81%)
May 09, 2016 2974 3019 2756 2876 4,380 -203.08(-6.60%)
May 06, 2016 3101 3378 3029 3079 3,445 -119.00(-3.72%)
May 05, 2016 3374 3408 3062 3198 5,221 +198.48(+6.62%)
May 04, 2016 3281 3446 2912 2999 7,575 -223.75(-6.94%)
May 03, 2016 3552 3552 3171 3223 7,455 -519.64(-13.88%)
May 02, 2016 3768 3814 3503 3743 3,345 -85.00(-2.22%)
Apr 29, 2016 4020 4160 3549 3828 6,825 -38.13(-0.99%)
Apr 28, 2016 4221 4374 3845 3866 5,162 -397.43(-9.32%)
Apr 27, 2016 4091 4343 4015 4263 7,778 +361.59(+9.27%)
Apr 26, 2016 3708 3931 3607 3902 3,632 +313.35(+8.73%)
Apr 25, 2016 3748 3748 3455 3588 3,666 -161.27(-4.30%)
Apr 22, 2016 3475 3768 3475 3750 3,339 +357.91(+10.55%)
Apr 21, 2016 3526 3575 3300 3392 2,718 -110.72(-3.16%)
Apr 20, 2016 3262 3597 3216 3502 3,621 +144.26(+4.30%)
Apr 19, 2016 3185 3463 3178 3358 3,819 +236.16(+7.56%)
Apr 18, 2016 2574 3164 2561 3122 5,796 +160.81(+5.43%)
Apr 15, 2016 2944 3059 2881 2961 3,045 -141.05(-4.55%)
Apr 14, 2016 3155 3162 2974 3102 2,643 +4.59(+0.15%)
Apr 13, 2016 3155 3250 2986 3098 3,951 -104.29(-3.26%)
Apr 12, 2016 2733 3259 2719 3202 6,034 +536.64(+20.13%)
Apr 11, 2016 2728 2790 2642 2665 2,669 -4.14(-0.16%)
Apr 08, 2016 2598 2691 2568 2669 4,977 +268.32(+11.17%)
Apr 07, 2016 2334 2458 2286 2401 2,281 +6.89(+0.29%)
Apr 06, 2016 2267 2402 2166 2394 5,569 +216.40(+9.94%)
Apr 05, 2016 2169 2251 2128 2178 2,965 -53.75(-2.41%)
Apr 04, 2016 2269 2462 2210 2232 3,374 -83.16(-3.59%)
Apr 01, 2016 2253 2344 2191 2315 4,887 -118.54(-4.87%)
Mar 31, 2016 2296 2469 2279 2433 3,028 +109.35(+4.71%)
Mar 30, 2016 2437 2481 2250 2324 4,542 -13.79(-0.59%)
Mar 29, 2016 2102 2351 2056 2338 4,145 +94.19(+4.20%)
Mar 28, 2016 2309 2317 2113 2244 3,105 -64.78(-2.81%)
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.