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
Daily Global Clean Energy Bull 2X ETF Direxion
(NY:
KLNE
)
7.620
+0.260 (+3.53%)
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 (%)
Oct 29, 2021
29.14
29.61
29.08
29.48
7,983
-0.15(-0.50%)
Oct 28, 2021
28.70
29.62
28.46
29.62
15,056
+1.93(+6.96%)
Oct 27, 2021
27.51
28.44
27.50
27.70
12,879
+1.60(+6.12%)
Oct 26, 2021
26.50
26.10
12,605
-0.32(-1.21%)
Oct 25, 2021
25.93
26.42
25.78
26.42
5,363
+0.79(+3.08%)
Oct 22, 2021
26.42
26.42
25.33
25.63
5,765
-0.46(-1.77%)
Oct 21, 2021
26.34
26.44
26.01
26.09
3,795
+0.09(+0.33%)
Oct 20, 2021
26.16
26.28
25.89
26.01
6,845
+0.23(+0.88%)
Oct 19, 2021
25.51
26.03
25.44
25.78
10,459
+1.22(+4.98%)
Oct 18, 2021
24.11
24.62
24.07
24.56
4,327
+0.12(+0.50%)
Oct 15, 2021
24.42
24.75
24.28
24.44
6,040
+0.23(+0.95%)
Oct 14, 2021
24.46
24.46
23.97
24.21
8,973
-0.23(-0.95%)
Oct 13, 2021
23.77
24.45
23.77
24.44
8,908
+1.55(+6.75%)
Oct 12, 2021
22.18
22.92
22.18
22.89
6,506
+1.56(+7.29%)
Oct 11, 2021
21.32
21.74
21.32
21.34
4,235
+0.23(+1.10%)
Oct 08, 2021
21.77
21.77
20.96
21.11
3,644
-0.36(-1.68%)
Oct 07, 2021
21.55
21.79
21.47
21.47
1,144
+0.42(+2.00%)
Oct 06, 2021
20.82
21.05
20.82
21.05
3,967
+0.06(+0.31%)
Oct 05, 2021
20.82
21.13
20.82
20.98
863
+0.10(+0.49%)
Oct 04, 2021
21.43
21.43
20.66
20.88
5,253
-1.23(-5.57%)
Oct 01, 2021
21.96
22.11
21.96
22.11
825
+0.30(+1.39%)
Sep 30, 2021
21.86
21.99
21.59
21.81
1,101
-0.07(-0.31%)
Sep 29, 2021
22.31
22.40
21.88
21.88
1,831
-0.57(-2.53%)
Sep 28, 2021
22.82
22.88
22.40
22.44
3,371
-0.94(-4.02%)
Sep 27, 2021
23.44
23.44
23.38
23.38
1,165
+0.25(+1.09%)
Sep 24, 2021
23.21
23.21
23.06
23.13
1,476
-0.89(-3.70%)
Sep 23, 2021
24.12
24.12
23.92
24.02
1,185
+0.47(+2.00%)
Sep 22, 2021
23.55
23.61
23.55
23.55
1,116
+0.60(+2.60%)
Sep 21, 2021
22.91
23.16
22.87
22.95
2,686
+0.49(+2.17%)
Sep 20, 2021
22.67
22.67
22.10
22.46
3,075
-1.13(-4.77%)
Sep 17, 2021
23.22
23.59
23.20
23.59
2,508
+0.18(+0.75%)
Sep 16, 2021
23.30
23.46
23.29
23.41
2,528
-0.33(-1.38%)
Sep 15, 2021
23.61
23.74
23.56
23.74
1,905
-0.66(-2.70%)
Sep 14, 2021
24.67
24.67
24.40
24.40
673
-0.23(-0.94%)
Sep 13, 2021
23.91
24.65
23.91
24.63
1,398
+0.83(+3.50%)
Sep 10, 2021
24.43
24.43
23.80
23.80
1,284
-0.78(-3.18%)
Sep 09, 2021
24.59
24.64
24.58
24.58
1,683
-0.05(-0.20%)
Sep 08, 2021
24.90
24.90
24.63
24.63
3,549
-1.00(-3.89%)
Sep 07, 2021
25.71
25.79
25.54
25.63
2,222
-0.52(-1.98%)
Sep 03, 2021
26.16
26.38
26.08
26.15
1,848
-0.27(-1.03%)
Sep 02, 2021
26.53
26.82
26.35
26.42
4,114
+0.55(+2.11%)
Sep 01, 2021
25.99
26.11
25.87
25.87
2,123
+0.44(+1.73%)
Aug 31, 2021
25.45
25.53
25.26
25.43
2,656
-0.08(-0.32%)
Aug 30, 2021
25.44
25.57
25.19
25.52
3,411
+0.51(+2.06%)
Aug 27, 2021
24.99
25.00
24.99
25.00
514
+0.42(+1.70%)
Aug 26, 2021
24.70
25.07
24.58
24.58
2,857
-0.57(-2.27%)
Aug 25, 2021
25.04
25.17
24.93
25.15
1,073
+0.16(+0.65%)
Aug 24, 2021
25.04
25.14
24.84
24.99
2,007
+0.29(+1.16%)
Aug 23, 2021
24.38
24.78
24.38
24.71
1,434
+0.63(+2.63%)
Aug 20, 2021
23.91
24.13
23.87
24.07
1,627
+0.75(+3.23%)
Aug 19, 2021
23.31
23.33
23.29
23.32
835
-0.04(-0.19%)
Aug 18, 2021
23.43
23.79
23.28
23.36
3,977
+0.33(+1.42%)
Aug 17, 2021
23.14
23.14
22.55
23.04
5,552
-0.45(-1.93%)
Aug 16, 2021
23.48
23.74
23.48
23.49
9,864
-0.42(-1.74%)
Aug 13, 2021
24.46
24.50
23.90
23.90
1,824
-0.45(-1.86%)
Aug 12, 2021
24.46
24.46
24.18
24.36
3,232
-0.60(-2.40%)
Aug 11, 2021
25.34
25.34
24.33
24.96
18,130
-0.41(-1.62%)
Aug 10, 2021
25.76
25.84
25.35
25.37
11,516
-0.01(-0.05%)
Aug 09, 2021
25.25
25.52
25.20
25.38
12,017
+0.84(+3.41%)
Aug 06, 2021
24.88
24.89
24.54
24.54
7,967
-0.23(-0.93%)
Aug 05, 2021
24.84
24.97
24.77
24.77
4,307
-0.30(-1.21%)
Aug 04, 2021
25.48
25.48
24.98
25.08
9,325
-0.13(-0.53%)
Aug 03, 2021
25.08
25.21
24.97
25.21
4,606
+0.77(+3.15%)
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
.