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: 4:10 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 (%)
Jul 31, 2017 787.96 797.63 743.19 775.43 30,885 -20.41(-2.57%)
Jul 28, 2017 801.93 847.78 777.22 795.84 28,345 -6.09(-0.76%)
Jul 27, 2017 781.87 805.87 759.94 801.93 19,227 +23.28(+2.99%)
Jul 26, 2017 796.92 826.64 766.83 778.65 41,905 -1.79(-0.23%)
Jul 25, 2017 752.15 804.44 744.98 780.44 43,726 +65.54(+9.17%)
Jul 24, 2017 731.73 733.52 701.29 714.90 27,346 -2.15(-0.30%)
Jul 21, 2017 740.33 750.07 707.38 717.05 43,389 -29.73(-3.98%)
Jul 20, 2017 802.65 807.66 737.82 746.77 34,607 -39.40(-5.01%)
Jul 19, 2017 707.73 789.39 707.73 786.17 63,312 +75.22(+10.58%)
Jul 18, 2017 756.80 761.10 694.84 710.96 29,171 -26.15(-3.55%)
Jul 17, 2017 731.73 759.67 725.28 737.10 13,761 +0.00(+0.00%)
Jul 14, 2017 729.94 743.91 717.40 737.10 16,931 +15.76(+2.18%)
Jul 13, 2017 704.87 721.34 685.33 721.34 26,789 +17.19(+2.44%)
Jul 12, 2017 734.24 755.73 693.41 704.15 36,599 -0.36(-0.05%)
Jul 11, 2017 682.66 724.57 665.11 704.51 25,802 +16.48(+2.39%)
Jul 10, 2017 638.97 693.62 638.97 688.03 35,096 +31.52(+4.80%)
Jul 07, 2017 646.85 657.95 607.45 656.52 48,697 -8.60(-1.29%)
Jul 06, 2017 738.89 739.61 657.59 665.11 62,936 -48.35(-6.78%)
Jul 05, 2017 767.19 770.05 702.37 713.46 60,003 -85.24(-10.67%)
Jul 03, 2017 764.68 805.51 757.52 798.71 23,509 +52.65(+7.06%)
Jun 30, 2017 744.98 770.05 716.71 746.06 34,680 +12.54(+1.71%)
Jun 29, 2017 716.33 760.74 712.75 733.52 35,186 +30.09(+4.28%)
Jun 28, 2017 689.83 731.37 678.01 703.43 43,412 +8.59(+1.24%)
Jun 27, 2017 702.00 724.21 689.83 694.84 27,465 +2.87(+0.41%)
Jun 26, 2017 695.91 720.99 673.35 691.97 26,592 +7.16(+1.05%)
Jun 23, 2017 638.97 685.17 633.24 684.81 28,287 +48.71(+7.66%)
Jun 22, 2017 646.13 666.90 630.01 636.10 31,727 +4.66(+0.74%)
Jun 21, 2017 694.84 715.61 613.90 631.44 102,076 -69.84(-9.96%)
Jun 20, 2017 689.83 712.75 646.85 701.29 67,789 -26.51(-3.64%)
Jun 19, 2017 740.33 751.07 719.91 727.79 25,141 -4.66(-0.64%)
Jun 16, 2017 733.16 733.88 700.57 732.45 30,456 +20.42(+2.87%)
Jun 15, 2017 761.82 779.73 695.59 712.03 85,184 -56.59(-7.36%)
Jun 14, 2017 859.60 863.53 762.53 768.62 63,150 -113.90(-12.91%)
Jun 13, 2017 816.26 884.31 811.24 882.52 32,957 +62.32(+7.60%)
Jun 12, 2017 833.81 859.60 805.87 820.20 32,131 +16.12(+2.00%)
Jun 09, 2017 733.52 815.18 727.43 804.08 51,153 +79.87(+11.03%)
Jun 08, 2017 729.22 761.46 720.27 724.21 36,965 -17.91(-2.41%)
Jun 07, 2017 825.21 846.34 733.88 742.12 69,822 -106.38(-12.54%)
Jun 06, 2017 775.43 851.72 771.13 848.49 37,317 +61.60(+7.83%)
Jun 05, 2017 780.08 805.87 767.19 786.89 28,634 -7.52(-0.95%)
Jun 02, 2017 818.41 822.66 768.26 794.41 42,220 -50.50(-5.98%)
Jun 01, 2017 828.79 870.70 805.51 844.91 35,541 +28.29(+3.46%)
May 31, 2017 818.41 831.66 776.14 816.62 48,304 -30.44(-3.59%)
May 30, 2017 901.50 903.65 845.63 847.06 43,755 -78.80(-8.51%)
May 26, 2017 932.30 932.30 895.41 925.86 28,590 +7.88(+0.86%)
May 25, 2017 984.60 1056 896.57 917.98 66,022 -80.95(-8.10%)
May 24, 2017 1027 1057 974.92 998.92 25,233 -37.25(-3.59%)
May 23, 2017 1041 1046 1006 1036 12,227 -0.36(-0.03%)
May 22, 2017 1083 1087 1025 1037 14,523 -26.50(-2.49%)
May 19, 2017 1015 1071 1004 1063 23,695 +75.21(+7.61%)
May 18, 2017 984.95 1009 952.72 987.82 15,868 -7.16(-0.72%)
May 17, 2017 1015 1049 988.89 994.98 19,512 -42.26(-4.07%)
May 16, 2017 1081 1084 1016 1037 19,545 -28.66(-2.69%)
May 15, 2017 1128 1134 1052 1066 34,183 +19.34(+1.85%)
May 12, 2017 1062 1071 1033 1047 13,245 -11.82(-1.12%)
May 11, 2017 1101 1105 1045 1058 21,097 -18.98(-1.76%)
May 10, 2017 1041 1097 1031 1077 30,561 +67.34(+6.67%)
May 09, 2017 1049 1058 1001 1010 19,522 -39.04(-3.72%)
May 08, 2017 1006 1060 989.97 1049 24,205 +43.69(+4.35%)
May 05, 2017 905.08 1011 886.46 1005 29,824 +101.00(+11.17%)
May 04, 2017 969.19 973.13 862.82 904.37 61,559 -95.63(-9.56%)
May 03, 2017 1006 1033 968.84 1000.00 29,068 -7.16(-0.71%)
May 02, 2017 1032 1069 979.94 1007 25,566 -18.62(-1.82%)
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.