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 )

38.85 -3.60 (-8.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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, 2018 2748 2812 2671 2747 10,579 -15.15(-0.55%)
Jan 30, 2018 2952 2979 2715 2762 18,779 -324.90(-10.52%)
Jan 29, 2018 3173 3251 3068 3087 9,658 -174.29(-5.34%)
Jan 26, 2018 3268 3308 3205 3261 4,377 +29.36(+0.91%)
Jan 25, 2018 3512 3512 3196 3232 8,944 -216.91(-6.29%)
Jan 24, 2018 3486 3572 3367 3449 7,683 -36.94(-1.06%)
Jan 23, 2018 3522 3528 3360 3486 10,256 +11.36(+0.33%)
Jan 22, 2018 3171 3474 3171 3474 8,493 +272.80(+8.52%)
Jan 19, 2018 3157 3210 3116 3202 8,494 -37.89(-1.17%)
Jan 18, 2018 3341 3366 3178 3240 7,312 -123.13(-3.66%)
Jan 17, 2018 3291 3441 3213 3363 8,022 +83.35(+2.54%)
Jan 16, 2018 3480 3511 3266 3279 11,375 -183.76(-5.31%)
Jan 12, 2018 3463 3463 3463 0 +80.51(+2.38%)
Jan 11, 2018 3215 3495 3183 3383 13,852 +219.76(+6.95%)
Jan 10, 2018 3258 3294 3153 3163 5,592 -53.04(-1.65%)
Jan 09, 2018 3253 3298 3190 3216 6,402 -15.16(-0.47%)
Jan 08, 2018 3178 3236 3086 3231 4,926 +56.83(+1.79%)
Jan 05, 2018 3175 3199 3084 3174 6,529 -64.41(-1.99%)
Jan 04, 2018 3212 3258 3084 3239 9,011 +52.10(+1.64%)
Jan 03, 2018 3150 3255 3126 3186 7,733 +94.72(+3.06%)
Jan 02, 2018 2957 3096 2935 3092 7,543 +216.92(+7.55%)
Dec 29, 2017 2875 2875 2875 0 -87.15(-2.94%)
Dec 28, 2017 2898 2974 2874 2962 4,827 +65.36(+2.26%)
Dec 27, 2017 2955 2967 2877 2897 6,546 -75.78(-2.55%)
Dec 26, 2017 2825 2976 2791 2972 10,067 +183.76(+6.59%)
Dec 22, 2017 2763 2859 2702 2789 9,797 +45.47(+1.66%)
Dec 21, 2017 2510 2762 2500 2743 11,161 +207.44(+8.18%)
Dec 20, 2017 2388 2544 2344 2536 7,927 +173.35(+7.34%)
Dec 19, 2017 2369 2450 2337 2362 5,402 +15.15(+0.65%)
Dec 18, 2017 2260 2390 2250 2347 8,341 +127.88(+5.76%)
Dec 15, 2017 2316 2333 2213 2219 9,977 -67.26(-2.94%)
Dec 14, 2017 2321 2405 2283 2287 7,331 -75.77(-3.21%)
Dec 13, 2017 2469 2469 2343 2362 8,184 -71.05(-2.92%)
Dec 12, 2017 2581 2584 2411 2433 6,710 -112.72(-4.43%)
Dec 11, 2017 2453 2601 2453 2546 4,960 +98.52(+4.03%)
Dec 08, 2017 2445 2524 2381 2448 7,601 +89.98(+3.82%)
Dec 07, 2017 2312 2391 2277 2358 6,693 +51.15(+2.22%)
Dec 06, 2017 2463 2478 2299 2306 12,081 -227.33(-8.97%)
Dec 05, 2017 2594 2654 2526 2534 6,125 -74.83(-2.87%)
Dec 04, 2017 2683 2823 2584 2609 7,839 -107.04(-3.94%)
Dec 01, 2017 2652 2820 2645 2716 12,729 +155.35(+6.07%)
Nov 30, 2017 2442 2621 2442 2560 13,040 +176.18(+7.39%)
Nov 29, 2017 2340 2444 2293 2384 8,684 +31.26(+1.33%)
Nov 28, 2017 2292 2379 2263 2353 7,534 +43.57(+1.89%)
Nov 27, 2017 2487 2300 2309 9,223 -178.08(-7.16%)
Nov 24, 2017 2543 2550 2471 2487 5,661 +14.21(+0.57%)
Nov 22, 2017 2449 2492 2412 2473 11,732 +116.51(+4.94%)
Nov 21, 2017 2363 2433 2312 2357 9,218 +19.89(+0.85%)
Nov 20, 2017 2361 2372 2245 2337 8,786 -80.51(-3.33%)
Nov 17, 2017 2345 2436 2327 2417 10,542 +133.56(+5.85%)
Nov 16, 2017 2269 2328 2215 2284 9,251 +19.89(+0.88%)
Nov 15, 2017 2274 2308 2195 2264 12,446 -89.04(-3.78%)
Nov 14, 2017 2581 2591 2345 2353 18,235 -274.70(-10.45%)
Nov 13, 2017 2761 2792 2624 2628 8,646 -138.29(-5.00%)
Nov 10, 2017 2773 2858 2684 2766 10,227 -26.52(-0.95%)
Nov 09, 2017 2632 2804 2622 2792 12,925 +115.56(+4.32%)
Nov 08, 2017 2753 2799 2612 2677 14,055 -145.88(-5.17%)
Nov 07, 2017 2852 2857 2757 2823 8,962 -27.47(-0.96%)
Nov 06, 2017 2564 2852 2564 2850 19,199 +316.38(+12.49%)
Nov 03, 2017 2433 2589 2393 2534 12,113 +99.46(+4.09%)
Nov 02, 2017 2488 2528 2353 2434 11,555 -80.52(-3.20%)
Nov 01, 2017 2376 2549 2368 2515 18,354 +198.92(+8.59%)
Oct 31, 2017 2201 2338 2169 2316 10,464 +104.20(+4.71%)
Oct 30, 2017 2258 2150 2212 11,189 +72.93(+3.41%)
Oct 27, 2017 1915 2150 1897 2139 13,850 +172.40(+8.77%)
Oct 26, 2017 1929 1967 1833 1966 8,827 +29.36(+1.52%)
Oct 25, 2017 1966 1985 1858 1937 9,779 -46.41(-2.34%)
Oct 24, 2017 2010 2050 1946 1983 9,300 -6.63(-0.33%)
Oct 23, 2017 2143 2170 1982 1990 12,894 -146.82(-6.87%)
Oct 20, 2017 2091 2154 2088 2137 5,396 +29.36(+1.39%)
Oct 19, 2017 2102 2147 2070 2108 9,209 -44.52(-2.07%)
Oct 18, 2017 2231 2276 2151 2152 10,013 -54.94(-2.49%)
Oct 17, 2017 2188 2247 2137 2207 6,402 +10.42(+0.47%)
Oct 16, 2017 2237 2273 2181 2197 9,753 +0.95(+0.04%)
Oct 13, 2017 2267 2283 2188 2196 10,005 -20.84(-0.94%)
Oct 12, 2017 2154 2225 2108 2217 8,381 -33.15(-1.47%)
Oct 11, 2017 2218 2251 2147 2250 6,013 +42.62(+1.93%)
Oct 10, 2017 2295 2319 2197 2207 8,238 -10.42(-0.47%)
Oct 09, 2017 2210 2239 2173 2217 4,521 +18.00(+0.82%)
Oct 06, 2017 2264 2294 2177 2199 10,033 -151.56(-6.45%)
Oct 05, 2017 2306 2383 2304 2351 7,035 +52.10(+2.27%)
Oct 04, 2017 2336 2384 2261 2299 9,973 -39.78(-1.70%)
Oct 03, 2017 2315 2356 2287 2339 5,502 -0.95(-0.04%)
Oct 02, 2017 2181 2342 2131 2340 11,709 +35.99(+1.56%)
Sep 29, 2017 2294 2336 2243 2304 8,392 -35.99(-1.54%)
Sep 28, 2017 2381 2426 2257 2340 10,571 -23.68(-1.00%)
Sep 27, 2017 2334 2363 2211 2363 14,808 +55.89(+2.42%)
Sep 26, 2017 2229 2319 2199 2307 12,190 +23.68(+1.04%)
Sep 25, 2017 2153 2291 2153 2284 19,911 +182.81(+8.70%)
Sep 22, 2017 2054 2131 2044 2101 11,045 +20.84(+1.00%)
Sep 21, 2017 2050 2081 2003 2080 10,160 +14.21(+0.69%)
Sep 20, 2017 1970 2107 1970 2066 26,948 +119.35(+6.13%)
Sep 19, 2017 1947 1967 1908 1947 10,699 +15.15(+0.78%)
Sep 18, 2017 1864 1937 1854 1931 13,281 +49.26(+2.62%)
Sep 15, 2017 1886 1897 1826 1882 11,145 +8.53(+0.46%)
Sep 14, 2017 1895 1956 1828 1874 20,981 +27.47(+1.49%)
Sep 13, 2017 1732 1880 1732 1846 27,481 +143.97(+8.46%)
Sep 12, 2017 1606 1753 1606 1702 25,743 +103.25(+6.46%)
Sep 11, 2017 1563 1629 1555 1599 12,838 +42.63(+2.74%)
Sep 08, 2017 1679 1693 1506 1556 32,172 -142.09(-8.37%)
Sep 07, 2017 1708 1725 1634 1698 12,574 -32.20(-1.86%)
Sep 06, 2017 1679 1765 1679 1731 13,772 +78.62(+4.76%)
Sep 05, 2017 1723 1743 1603 1652 17,096 -26.53(-1.58%)
Sep 01, 2017 1606 1690 1568 1678 19,035 +72.94(+4.54%)
Aug 31, 2017 1557 1625 1542 1606 26,338 +80.51(+5.28%)
Aug 30, 2017 1480 1550 1447 1525 14,994 +13.27(+0.88%)
Aug 29, 2017 1471 1522 1427 1512 21,272 -4.74(-0.31%)
Aug 28, 2017 1560 1577 1462 1517 23,709 -29.36(-1.90%)
Aug 25, 2017 1552 1568 1532 1546 10,305 +7.57(+0.49%)
Aug 24, 2017 1506 1556 1496 1538 16,407 +11.37(+0.74%)
Aug 23, 2017 1463 1560 1445 1527 18,257 +46.41(+3.13%)
Aug 22, 2017 1467 1499 1461 1481 16,407 +36.00(+2.49%)
Aug 21, 2017 1482 1501 1425 1445 18,529 -56.83(-3.79%)
Aug 18, 2017 1460 1536 1429 1501 18,713 +49.25(+3.39%)
Aug 17, 2017 1493 1570 1447 1452 26,588 -63.46(-4.19%)
Aug 16, 2017 1596 1624 1497 1516 22,934 -69.15(-4.36%)
Aug 15, 2017 1597 1598 1528 1585 21,409 -21.79(-1.36%)
Aug 14, 2017 1672 1693 1596 1606 15,561 -57.78(-3.47%)
Aug 11, 2017 1646 1678 1610 1664 17,074 +9.47(+0.57%)
Aug 10, 2017 1761 1790 1645 1655 24,500 -70.09(-4.06%)
Aug 09, 2017 1724 1781 1690 1725 12,869 +17.05(+1.00%)
Aug 08, 2017 1691 1793 1668 1708 18,119 -5.68(-0.33%)
Aug 07, 2017 1769 1775 1677 1714 16,264 -92.83(-5.14%)
Aug 04, 2017 1709 1817 1688 1806 20,849 +118.40(+7.01%)
Aug 03, 2017 1903 1903 1671 1688 44,073 -202.70(-10.72%)
Aug 02, 2017 1965 1966 1811 1891 23,469 -108.94(-5.45%)
Aug 01, 2017 2018 2069 1958 2000 9,717 -51.15(-2.49%)
Jul 31, 2017 2084 2109 1966 2051 11,678 -53.99(-2.57%)
Jul 28, 2017 2121 2242 2055 2105 10,717 -16.10(-0.76%)
Jul 27, 2017 2068 2131 2010 2121 7,270 +61.57(+2.99%)
Jul 26, 2017 2108 2186 2028 2059 15,845 -4.74(-0.23%)
Jul 25, 2017 1989 2127 1970 2064 16,533 +173.35(+9.17%)
Jul 24, 2017 1935 1940 1855 1891 10,340 -5.69(-0.30%)
Jul 21, 2017 1958 1984 1871 1896 16,406 -78.62(-3.98%)
Jul 20, 2017 2123 2136 1951 1975 13,085 -104.19(-5.01%)
Jul 19, 2017 1872 2088 1872 2079 23,939 +198.91(+10.58%)
Jul 18, 2017 2001 2013 1838 1880 11,030 -69.14(-3.55%)
Jul 17, 2017 1935 2009 1918 1949 5,203 +0.00(+0.00%)
Jul 14, 2017 1930 1967 1897 1949 6,402 +41.68(+2.18%)
Jul 13, 2017 1864 1908 1812 1908 10,129 +45.46(+2.44%)
Jul 12, 2017 1942 1999 1834 1862 13,838 -0.94(-0.05%)
Jul 11, 2017 1805 1916 1759 1863 9,756 +43.57(+2.39%)
Jul 10, 2017 1690 1834 1690 1820 13,270 +83.35(+4.80%)
Jul 07, 2017 1711 1740 1606 1736 18,413 -22.73(-1.29%)
Jul 06, 2017 1954 1956 1739 1759 23,797 -127.88(-6.78%)
Jul 05, 2017 2029 2037 1858 1887 22,688 -225.44(-10.67%)
Jul 03, 2017 2022 2130 2003 2112 8,889 +139.25(+7.06%)
Jun 30, 2017 1970 2037 1895 1973 13,113 +33.15(+1.71%)
Jun 29, 2017 1894 2012 1885 1940 13,304 +79.57(+4.28%)
Jun 28, 2017 1824 1934 1793 1860 16,415 +22.73(+1.24%)
Jun 27, 2017 1857 1915 1824 1838 10,385 +7.58(+0.41%)
Jun 26, 2017 1840 1907 1781 1830 10,055 +18.94(+1.05%)
Jun 23, 2017 1690 1812 1675 1811 10,696 +128.83(+7.66%)
Jun 22, 2017 1709 1764 1666 1682 11,996 +12.31(+0.74%)
Jun 21, 2017 1838 1893 1624 1670 38,597 -184.71(-9.96%)
Jun 20, 2017 1824 1885 1711 1855 25,632 -70.09(-3.64%)
Jun 19, 2017 1958 1986 1904 1925 9,506 -12.32(-0.64%)
Jun 16, 2017 1939 1941 1853 1937 11,516 +53.99(+2.87%)
Jun 15, 2017 2015 2062 1840 1883 32,210 -149.66(-7.36%)
Jun 14, 2017 2273 2284 2017 2033 23,878 -301.22(-12.91%)
Jun 13, 2017 2159 2339 2145 2334 12,461 +164.82(+7.60%)
Jun 12, 2017 2205 2273 2131 2169 12,149 +42.63(+2.00%)
Jun 09, 2017 1940 2156 1924 2127 19,342 +211.23(+11.03%)
Jun 08, 2017 1929 2014 1905 1915 13,977 -47.36(-2.41%)
Jun 07, 2017 2182 2238 1941 1963 26,401 -281.33(-12.54%)
Jun 06, 2017 2051 2253 2039 2244 14,110 +162.92(+7.83%)
Jun 05, 2017 2063 2131 2029 2081 10,827 -19.89(-0.95%)
Jun 02, 2017 2164 2176 2032 2101 15,964 -133.56(-5.98%)
Jun 01, 2017 2192 2303 2130 2235 13,438 +74.83(+3.46%)
May 31, 2017 2164 2199 2053 2160 18,264 -80.51(-3.59%)
May 30, 2017 2384 2390 2236 2240 16,544 -208.39(-8.51%)
May 26, 2017 2466 2466 2368 2449 10,810 +20.84(+0.86%)
May 25, 2017 2604 2791 2371 2428 24,964 -214.08(-8.10%)
May 24, 2017 2717 2795 2578 2642 9,541 -98.51(-3.59%)
May 23, 2017 2753 2767 2662 2740 4,623 -0.94(-0.03%)
May 22, 2017 2863 2875 2710 2741 5,491 -70.10(-2.49%)
May 19, 2017 2685 2832 2654 2811 8,959 +198.92(+7.61%)
May 18, 2017 2605 2669 2520 2612 5,999 -18.95(-0.72%)
May 17, 2017 2683 2774 2615 2631 7,378 -111.77(-4.07%)
May 16, 2017 2860 2867 2688 2743 7,390 -75.78(-2.69%)
May 15, 2017 2984 2998 2781 2819 12,925 +51.15(+1.85%)
May 12, 2017 2808 2834 2733 2768 5,008 -31.25(-1.12%)
May 11, 2017 2911 2921 2763 2799 7,977 -50.21(-1.76%)
May 10, 2017 2753 2902 2726 2849 11,555 +178.08(+6.67%)
May 09, 2017 2774 2798 2648 2671 7,381 -103.25(-3.72%)
May 08, 2017 2660 2804 2618 2774 9,152 +115.56(+4.35%)
May 05, 2017 2394 2673 2344 2659 11,277 +267.12(+11.17%)
May 04, 2017 2563 2574 2282 2392 23,276 -252.91(-9.56%)
May 03, 2017 2661 2731 2562 2645 10,991 -18.94(-0.71%)
May 02, 2017 2730 2828 2592 2664 9,667 -49.26(-1.82%)
May 01, 2017 2711 2747 2664 2713 5,900 -18.94(-0.69%)
Apr 28, 2017 2842 2879 2708 2732 10,270 -56.36(-2.02%)
Apr 27, 2017 2876 2876 2652 2788 22,586 -162.92(-5.52%)
Apr 26, 2017 2937 3159 2916 2951 9,235 -47.84(-1.60%)
Apr 25, 2017 2841 3006 2791 2999 8,924 +171.45(+6.06%)
Apr 24, 2017 2872 2899 2775 2827 7,823 +64.41(+2.33%)
Apr 21, 2017 2758 2826 2679 2763 9,529 +21.79(+0.79%)
Apr 20, 2017 2771 2833 2739 2741 10,355 +6.15(+0.22%)
Apr 19, 2017 2989 3026 2709 2735 17,740 -242.96(-8.16%)
Apr 18, 2017 3043 3144 2920 2978 10,272 -141.61(-4.54%)
Apr 17, 2017 3107 3120 3007 3120 5,929 +41.68(+1.35%)
Apr 13, 2017 3318 3354 3052 3078 11,821 -235.86(-7.12%)
Apr 12, 2017 3493 3612 3289 3314 11,070 -180.92(-5.18%)
Apr 11, 2017 3464 3495 3333 3495 6,161 +1.89(+0.05%)
Apr 10, 2017 3393 3519 3369 3493 5,789 +165.29(+4.97%)
Apr 07, 2017 3443 3443 3279 3328 6,050 -57.30(-1.69%)
Apr 06, 2017 3334 3439 3296 3385 5,611 +136.40(+4.20%)
Apr 05, 2017 3593 3718 3235 3249 15,018 -246.76(-7.06%)
Apr 04, 2017 3361 3495 3283 3495 5,497 +153.45(+4.59%)
Apr 03, 2017 3386 3418 3189 3342 7,402 -44.52(-1.31%)
Mar 31, 2017 3250 3419 3212 3386 6,012 +121.25(+3.71%)
Mar 30, 2017 3410 3466 3263 3265 7,363 -88.57(-2.64%)
Mar 29, 2017 3094 3376 3077 3354 9,119 +245.81(+7.91%)
Mar 28, 2017 2913 3127 2864 3108 9,337 +226.86(+7.87%)
Mar 27, 2017 2723 2899 2683 2881 6,669 +44.99(+1.59%)
Mar 24, 2017 2864 2901 2802 2836 7,990 +0.48(+0.02%)
Mar 23, 2017 2849 2936 2804 2836 7,718 -30.79(-1.07%)
Mar 22, 2017 2900 2975 2796 2866 13,504 -88.56(-3.00%)
Mar 21, 2017 3182 3196 2917 2955 10,007 -209.54(-6.62%)
Mar 20, 2017 3067 3181 3010 3164 6,097 +10.15(+0.32%)
Mar 17, 2017 3206 3260 3128 3154 4,568 -19.42(-0.61%)
Mar 16, 2017 3313 3315 3161 3174 4,287 -93.78(-2.87%)
Mar 15, 2017 3099 3296 3033 3267 9,367 +263.80(+8.78%)
Mar 14, 2017 2960 3030 2777 3004 13,324 -125.50(-4.01%)
Mar 13, 2017 3052 3202 3046 3129 5,567 +70.09(+2.29%)
Mar 10, 2017 3150 3179 2984 3059 8,577 -37.89(-1.22%)
Mar 09, 2017 2991 3115 2855 3097 14,574 +62.99(+2.08%)
Mar 08, 2017 3410 3471 3014 3034 19,904 -434.77(-12.53%)
Mar 07, 2017 3655 3688 3454 3469 4,011 -153.93(-4.25%)
Mar 06, 2017 3538 3637 3492 3623 4,574 +75.31(+2.12%)
Mar 03, 2017 3607 3671 3515 3547 4,839 -38.37(-1.07%)
Mar 02, 2017 3728 3816 3576 3586 5,477 -273.27(-7.08%)
Mar 01, 2017 3681 3881 3681 3859 6,527 +287.01(+8.04%)
Feb 28, 2017 3562 3653 3528 3572 2,228 -90.94(-2.48%)
Feb 27, 2017 3630 3722 3543 3663 5,843 +74.36(+2.07%)
Feb 24, 2017 3678 3753 3534 3589 8,634 -215.97(-5.68%)
Feb 23, 2017 4009 4052 3644 3805 10,238 -8.52(-0.22%)
Feb 22, 2017 4120 4120 3801 3813 9,793 -359.00(-8.60%)
Feb 21, 2017 4165 4239 4102 4172 6,171 +143.98(+3.57%)
Feb 17, 2017 4028 4028 4028 0 -53.05(-1.30%)
Feb 16, 2017 4322 4363 4061 4081 7,561 -224.02(-5.20%)
Feb 15, 2017 4328 4393 4239 4305 4,213 -67.72(-1.55%)
Feb 14, 2017 4296 4383 4149 4373 5,456 +116.03(+2.73%)
Feb 13, 2017 4285 4378 4203 4257 3,144 -106.56(-2.44%)
Feb 10, 2017 4385 4457 4304 4363 5,172 +137.82(+3.26%)
Feb 09, 2017 4113 4254 4093 4226 7,383 +230.65(+5.77%)
Feb 08, 2017 3886 4078 3690 3995 9,551 +20.84(+0.52%)
Feb 07, 2017 4217 4277 3873 3974 13,411 -310.22(-7.24%)
Feb 06, 2017 4451 4575 4239 4284 5,018 -200.34(-4.47%)
Feb 03, 2017 4336 4537 4269 4485 7,143 +193.71(+4.51%)
Feb 02, 2017 4192 4361 4055 4291 6,455 +91.41(+2.18%)
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.