Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P Oil & Gas Expl Bull 2X ETF Direxion
(NY:
GUSH
)
37.13
+0.21 (+0.57%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Feb 01, 2017
4364
4440
4054
4200
10,804
-96.14(-2.24%)
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
.