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 )

29.46 -0.07 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2018 1111 1197 1110 1162 39,448 +36.53(+3.25%)
Apr 27, 2018 1169 1178 1117 1126 33,154 -64.11(-5.39%)
Apr 26, 2018 1162 1192 1133 1190 37,131 +43.69(+3.81%)
Apr 25, 2018 1099 1149 1071 1146 33,399 +42.98(+3.90%)
Apr 24, 2018 1149 1189 1071 1103 47,978 -40.11(-3.51%)
Apr 23, 2018 1090 1146 1069 1143 34,609 +22.20(+1.98%)
Apr 20, 2018 1102 1137 1077 1121 28,873 -12.53(-1.11%)
Apr 19, 2018 1149 1176 1111 1134 42,522 -6.45(-0.57%)
Apr 18, 2018 1081 1181 1074 1140 68,885 +95.63(+9.16%)
Apr 17, 2018 1024 1057 1005 1044 34,435 +21.13(+2.06%)
Apr 16, 2018 1003 1041 974.57 1023 37,569 +21.14(+2.11%)
Apr 13, 2018 966.69 1023 958.45 1002 27,083 +49.78(+5.23%)
Apr 12, 2018 949.50 970.63 918.33 952.36 27,312 -8.24(-0.86%)
Apr 11, 2018 914.75 976.82 905.44 960.60 41,091 +48.35(+5.30%)
Apr 10, 2018 855.65 930.51 848.85 912.25 71,737 +104.23(+12.90%)
Apr 09, 2018 834.52 849.92 805.87 808.02 60,577 +2.15(+0.27%)
Apr 06, 2018 857.09 874.60 758.24 805.87 82,673 -70.92(-8.09%)
Apr 05, 2018 812.68 893.62 812.68 876.79 62,875 +69.48(+8.61%)
Apr 04, 2018 756.44 808.74 745.70 807.30 48,845 -0.36(-0.04%)
Apr 03, 2018 785.10 808.38 736.75 807.66 57,061 +39.40(+5.13%)
Apr 02, 2018 833.09 836.67 720.27 768.26 101,431 -85.60(-10.03%)
Mar 29, 2018 853.87 853.87 853.87 0 +65.19(+8.27%)
Mar 28, 2018 814.47 834.88 777.04 788.68 37,148 -15.76(-1.96%)
Mar 27, 2018 870.34 877.50 787.96 804.44 33,721 -62.68(-7.23%)
Mar 26, 2018 843.12 867.48 802.65 867.12 35,856 +46.92(+5.72%)
Mar 23, 2018 847.42 894.70 814.83 820.20 35,415 -4.30(-0.52%)
Mar 22, 2018 848.49 869.42 821.27 824.50 27,776 -56.23(-6.38%)
Mar 21, 2018 800.50 889.68 791.94 880.73 61,041 +97.42(+12.44%)
Mar 20, 2018 770.05 799.78 767.22 783.31 34,248 +35.46(+4.74%)
Mar 19, 2018 796.20 798.02 730.66 747.85 46,207 -61.25(-7.57%)
Mar 16, 2018 783.31 823.78 768.30 809.09 28,926 +27.94(+3.58%)
Mar 15, 2018 821.27 842.04 765.76 781.16 43,566 -34.03(-4.17%)
Mar 14, 2018 837.75 839.05 806.59 815.18 22,569 -5.73(-0.70%)
Mar 13, 2018 833.45 860.67 811.60 820.91 23,511 -13.97(-1.67%)
Mar 12, 2018 819.48 854.22 806.95 834.88 29,981 +3.22(+0.39%)
Mar 09, 2018 798.71 834.88 798.71 831.66 30,010 +51.22(+6.56%)
Mar 08, 2018 789.04 798.71 758.97 780.44 24,780 -5.01(-0.64%)
Mar 07, 2018 826.64 762.53 785.46 31,044 -24.35(-3.01%)
Mar 06, 2018 844.19 852.79 802.65 809.81 27,565 -24.00(-2.88%)
Mar 05, 2018 773.99 847.78 771.85 833.81 41,687 +43.70(+5.53%)
Mar 02, 2018 718.48 792.62 701.30 790.11 34,626 +47.99(+6.47%)
Mar 01, 2018 718.12 766.47 718.12 742.12 30,317 +22.92(+3.19%)
Feb 28, 2018 797.27 813.62 718.12 719.20 39,859 -60.89(-7.81%)
Feb 27, 2018 830.94 855.65 780.08 780.08 37,253 -62.32(-7.40%)
Feb 26, 2018 836.32 859.60 818.41 842.40 30,002 +11.82(+1.42%)
Feb 23, 2018 780.44 830.58 778.97 830.58 32,251 +63.75(+8.31%)
Feb 22, 2018 766.83 37,006 +44.06(+6.10%)
Feb 21, 2018 761.10 788.68 720.99 722.78 37,505 -54.80(-7.05%)
Feb 20, 2018 788.32 813.03 763.95 777.58 38,543 -6.80(-0.87%)
Feb 16, 2018 784.38 784.38 784.38 0 -11.82(-1.48%)
Feb 15, 2018 794.41 802.65 744.55 796.20 34,029 +3.94(+0.50%)
Feb 14, 2018 679.44 796.20 679.44 792.26 36,521 +79.87(+11.21%)
Feb 13, 2018 712.75 735.31 700.93 712.39 35,534 -29.37(-3.96%)
Feb 12, 2018 709.52 760.56 709.52 741.76 51,302 +53.01(+7.70%)
Feb 09, 2018 704.51 707.73 601.36 688.75 81,016 +4.66(+0.68%)
Feb 08, 2018 790.47 807.30 683.02 684.10 71,302 -96.70(-12.39%)
Feb 07, 2018 867.83 887.89 779.01 780.80 47,073 -81.30(-9.43%)
Feb 06, 2018 786.89 875.61 766.11 862.10 38,132 +21.20(+2.52%)
Feb 05, 2018 888.97 913.32 806.59 840.90 45,489 -78.87(-8.57%)
Feb 02, 2018 1004 1013 907.95 919.77 52,978 -133.23(-12.65%)
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.