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 (%)
May 24, 2024
7.380
7.700
7.350
7.620
15,585
+0.26(+3.53%)
May 23, 2024
7.740
7.740
7.200
7.360
21,260
-0.18(-2.44%)
May 22, 2024
7.030
7.629
7.030
7.544
25,470
+0.57(+8.23%)
May 21, 2024
6.936
7.020
6.861
6.971
10,339
+0.01(+0.16%)
May 20, 2024
6.890
6.960
6.800
6.960
4,646
+0.05(+0.72%)
May 17, 2024
6.820
7.080
6.820
6.910
5,783
-0.17(-2.40%)
May 16, 2024
7.050
7.100
6.970
7.080
7,597
+0.03(+0.36%)
May 15, 2024
7.040
7.100
6.970
7.055
14,326
+0.12(+1.80%)
May 14, 2024
6.860
7.040
6.720
6.930
7,448
+0.29(+4.32%)
May 13, 2024
6.620
6.770
6.610
6.643
5,218
+0.02(+0.27%)
May 10, 2024
6.790
6.900
6.557
6.625
5,183
-0.01(-0.23%)
May 09, 2024
6.530
6.728
6.530
6.640
3,620
-0.01(-0.15%)
May 08, 2024
6.610
6.670
6.505
6.650
3,748
-0.07(-0.99%)
May 07, 2024
6.731
6.731
6.683
6.717
2,889
-0.03(-0.49%)
May 06, 2024
6.720
6.820
6.631
6.750
6,114
+0.14(+2.12%)
May 03, 2024
6.570
6.660
6.540
6.610
20,255
+0.34(+5.44%)
May 02, 2024
6.280
6.280
6.260
6.269
394
+0.17(+2.78%)
May 01, 2024
5.990
6.210
5.950
6.100
28,827
-0.01(-0.09%)
Apr 30, 2024
6.120
6.159
6.050
6.105
3,574
-0.14(-2.23%)
Apr 29, 2024
6.260
6.310
6.150
6.244
6,643
+0.17(+2.80%)
Apr 26, 2024
6.150
6.150
6.015
6.074
6,385
+0.15(+2.52%)
Apr 25, 2024
5.880
5.925
5.750
5.925
3,841
-0.07(-1.25%)
Apr 24, 2024
6.000
6.080
5.950
6.000
3,659
-0.12(-2.04%)
Apr 23, 2024
5.890
6.226
5.890
6.125
6,910
+0.17(+2.85%)
Apr 22, 2024
5.850
5.955
5.840
5.955
10,405
+0.07(+1.22%)
Apr 19, 2024
5.920
5.970
5.805
5.883
31,149
-0.03(-0.46%)
Apr 18, 2024
6.100
6.100
5.910
5.910
4,807
-0.11(-1.90%)
Apr 17, 2024
5.960
6.100
5.880
6.025
7,920
-0.01(-0.09%)
Apr 16, 2024
6.000
6.030
5.850
6.030
14,730
-0.05(-0.90%)
Apr 15, 2024
6.490
6.490
6.030
6.085
29,848
-0.30(-4.67%)
Apr 12, 2024
6.650
6.680
6.300
6.383
14,581
-0.28(-4.15%)
Apr 11, 2024
6.680
6.680
6.585
6.660
3,371
+0.01(+0.12%)
Apr 10, 2024
6.730
6.730
6.490
6.652
13,669
-0.33(-4.74%)
Apr 09, 2024
6.850
6.990
6.760
6.983
9,591
+0.34(+5.09%)
Apr 08, 2024
6.650
6.715
6.644
6.644
7,599
+0.07(+1.13%)
Apr 05, 2024
6.495
6.610
6.495
6.570
3,103
-0.07(-0.99%)
Apr 04, 2024
7.005
7.090
6.620
6.636
29,596
-0.06(-0.91%)
Apr 03, 2024
6.500
6.699
6.450
6.696
6,059
-0.01(-0.20%)
Apr 02, 2024
6.880
6.880
6.550
6.710
29,619
-0.23(-3.31%)
Apr 01, 2024
7.050
7.080
6.469
6.940
14,089
+0.13(+1.88%)
Mar 28, 2024
6.830
7.050
6.780
6.812
36,105
-0.03(-0.38%)
Mar 27, 2024
6.430
6.838
6.430
6.838
8,721
+0.41(+6.35%)
Mar 26, 2024
6.525
6.525
6.370
6.430
3,969
-0.06(-0.95%)
Mar 25, 2024
6.520
6.582
6.480
6.491
21,201
-0.15(-2.25%)
Mar 22, 2024
6.700
6.700
6.540
6.641
6,538
-0.03(-0.51%)
Mar 21, 2024
6.740
6.748
6.640
6.675
8,529
+0.04(+0.68%)
Mar 20, 2024
6.370
6.740
6.370
6.630
6,399
+0.28(+4.45%)
Mar 19, 2024
6.400
6.400
6.307
6.347
5,765
-0.06(-1.01%)
Mar 18, 2024
6.407
6.496
6.228
6.412
13,816
+0.09(+1.50%)
Mar 15, 2024
6.308
6.467
6.258
6.318
30,783
-0.07(-1.05%)
Mar 14, 2024
6.636
6.636
6.328
6.385
5,518
-0.17(-2.62%)
Mar 13, 2024
6.796
6.796
6.557
6.557
17,015
-0.28(-4.05%)
Mar 12, 2024
6.975
7.015
6.776
6.834
21,213
-0.34(-4.75%)
Mar 11, 2024
7.145
7.372
7.145
7.175
8,265
-0.01(-0.14%)
Mar 08, 2024
7.194
7.463
7.184
7.184
5,931
+0.02(+0.31%)
Mar 07, 2024
7.115
7.214
7.095
7.162
15,437
+0.18(+2.53%)
Mar 06, 2024
7.005
7.045
6.975
6.985
4,212
+0.16(+2.31%)
Mar 05, 2024
6.726
6.925
6.726
6.828
2,990
+0.02(+0.25%)
Mar 04, 2024
7.065
7.065
6.736
6.810
17,257
-0.27(-3.84%)
Mar 01, 2024
6.776
7.124
6.776
7.082
18,493
+0.23(+3.34%)
Feb 29, 2024
6.965
7.015
6.776
6.853
20,502
+0.23(+3.51%)
Feb 28, 2024
6.736
6.826
6.578
6.620
14,219
-0.16(-2.40%)
Feb 27, 2024
6.796
6.836
6.696
6.783
3,092
+0.15(+2.21%)
Feb 26, 2024
6.617
6.746
6.577
6.636
11,658
-0.02(-0.31%)
Feb 23, 2024
6.726
6.726
6.587
6.657
11,595
-0.14(-2.02%)
Feb 22, 2024
6.985
7.035
6.795
6.795
12,738
-0.27(-3.83%)
Feb 21, 2024
7.025
7.125
6.975
7.065
7,152
-0.23(-3.14%)
Feb 20, 2024
7.294
7.344
7.274
7.294
4,455
-0.15(-2.03%)
Feb 16, 2024
7.493
7.611
7.384
7.445
5,876
-0.24(-3.17%)
Feb 15, 2024
7.563
7.782
7.563
7.689
10,811
+0.26(+3.48%)
Feb 14, 2024
7.274
7.449
7.244
7.431
6,616
+0.31(+4.35%)
Feb 13, 2024
7.145
7.254
6.995
7.121
10,221
-0.55(-7.17%)
Feb 12, 2024
7.374
7.772
7.314
7.670
20,942
+0.37(+5.02%)
Feb 09, 2024
7.194
7.394
7.135
7.304
5,840
+0.11(+1.52%)
Feb 08, 2024
7.175
7.224
7.145
7.194
2,921
-0.04(-0.54%)
Feb 07, 2024
7.234
7.434
7.184
7.234
18,449
+0.31(+4.53%)
Feb 06, 2024
6.607
6.925
6.607
6.920
18,647
+0.27(+4.12%)
Feb 05, 2024
6.786
6.786
6.526
6.646
13,539
-0.34(-4.85%)
Feb 02, 2024
6.846
7.025
6.846
6.985
6,802
-0.31(-4.24%)
Feb 01, 2024
7.135
7.553
7.075
7.294
19,454
+0.49(+7.17%)
Jan 31, 2024
6.896
7.274
6.806
6.806
7,725
-0.04(-0.58%)
Jan 30, 2024
6.985
6.985
6.846
6.846
3,648
-0.27(-3.78%)
Jan 29, 2024
6.955
7.115
6.806
7.115
11,257
+0.22(+3.18%)
Jan 26, 2024
7.015
7.015
6.896
6.896
5,383
-0.09(-1.29%)
Jan 25, 2024
7.025
7.025
6.796
6.986
7,098
+0.03(+0.40%)
Jan 24, 2024
7.304
7.324
6.955
6.958
13,440
-0.11(-1.51%)
Jan 23, 2024
7.194
7.224
6.965
7.065
20,801
+0.17(+2.46%)
Jan 22, 2024
6.856
7.055
6.856
6.896
8,204
+0.14(+2.06%)
Jan 19, 2024
6.666
6.756
6.646
6.756
4,806
-0.03(-0.44%)
Jan 18, 2024
6.836
6.836
6.714
6.786
9,390
+0.06(+0.89%)
Jan 17, 2024
6.806
6.806
6.696
6.726
9,851
-0.36(-5.08%)
Jan 16, 2024
7.354
7.354
7.085
7.086
46,522
-0.54(-7.03%)
Jan 12, 2024
7.862
7.862
7.583
7.622
31,637
-0.09(-1.18%)
Jan 11, 2024
7.872
7.872
7.593
7.713
17,003
-0.20(-2.52%)
Jan 10, 2024
7.982
7.982
7.842
7.912
18,568
-0.06(-0.79%)
Jan 09, 2024
7.872
7.982
7.822
7.975
8,694
-0.08(-0.95%)
Jan 08, 2024
7.902
8.071
7.847
8.051
16,952
+0.15(+1.84%)
Jan 05, 2024
8.171
8.171
7.906
7.906
13,996
-0.03(-0.32%)
Jan 04, 2024
8.057
8.081
7.932
7.932
8,650
-0.27(-3.28%)
Jan 03, 2024
8.310
8.310
7.916
8.201
50,177
-0.34(-4.03%)
Jan 02, 2024
8.570
8.873
8.450
8.545
19,600
-0.26(-3.00%)
Dec 29, 2023
9.048
9.048
8.769
8.809
18,190
-0.16(-1.79%)
Dec 28, 2023
8.898
9.048
8.898
8.969
21,102
+0.07(+0.80%)
Dec 27, 2023
8.918
8.928
8.814
8.898
15,394
+0.08(+0.88%)
Dec 26, 2023
8.589
8.849
8.570
8.821
13,435
+0.22(+2.58%)
Dec 22, 2023
8.619
8.659
8.490
8.599
12,870
+0.05(+0.53%)
Dec 21, 2023
8.350
8.589
8.350
8.554
12,314
+0.48(+5.96%)
Dec 20, 2023
8.657
8.657
8.033
8.073
58,938
-0.55(-6.43%)
Dec 19, 2023
8.499
8.628
8.380
8.628
38,937
+0.44(+5.32%)
Dec 18, 2023
8.538
8.538
8.043
8.192
83,617
-0.15(-1.78%)
Dec 15, 2023
8.370
8.489
8.212
8.340
40,896
+0.07(+0.84%)
Dec 14, 2023
7.875
8.499
7.875
8.271
104,294
+0.77(+10.30%)
Dec 13, 2023
6.795
7.518
6.795
7.498
11,970
+0.56(+8.09%)
Dec 12, 2023
6.825
6.937
6.716
6.937
21,019
-0.23(-3.20%)
Dec 11, 2023
7.082
7.201
7.082
7.167
12,853
+0.02(+0.27%)
Dec 08, 2023
7.370
7.380
7.043
7.147
14,637
-0.16(-2.15%)
Dec 07, 2023
7.345
7.380
7.261
7.304
11,752
+0.04(+0.52%)
Dec 06, 2023
7.449
7.545
7.266
7.266
6,744
-0.18(-2.44%)
Dec 05, 2023
7.528
7.568
7.429
7.448
9,335
-0.19(-2.48%)
Dec 04, 2023
7.627
7.716
7.605
7.637
10,169
-0.04(-0.48%)
Dec 01, 2023
7.181
7.674
7.132
7.674
6,433
+0.39(+5.30%)
Nov 30, 2023
7.241
7.320
7.172
7.288
5,064
+0.12(+1.66%)
Nov 29, 2023
7.310
7.340
7.142
7.169
5,520
+0.14(+1.96%)
Nov 28, 2023
6.835
7.053
6.835
7.031
1,725
+0.16(+2.36%)
Nov 27, 2023
6.864
6.874
6.855
6.869
2,697
-0.06(-0.93%)
Nov 24, 2023
6.964
7.023
6.934
6.934
2,092
-0.08(-1.08%)
Nov 22, 2023
7.092
7.142
6.974
7.009
10,186
-0.08(-1.17%)
Nov 21, 2023
7.201
7.201
7.033
7.092
5,510
-0.26(-3.50%)
Nov 20, 2023
7.211
7.409
7.043
7.350
21,325
+0.30(+4.21%)
Nov 17, 2023
7.023
7.112
6.904
7.053
11,660
+0.07(+0.99%)
Nov 16, 2023
7.072
7.132
6.954
6.983
15,140
-0.20(-2.76%)
Nov 15, 2023
7.162
7.399
7.013
7.181
35,250
+0.13(+1.83%)
Nov 14, 2023
6.577
7.112
6.577
7.053
23,456
+0.92(+15.02%)
Nov 13, 2023
6.052
6.179
6.052
6.131
8,957
-0.02(-0.35%)
Nov 10, 2023
6.102
6.153
6.042
6.153
5,185
-0.08(-1.22%)
Nov 09, 2023
6.414
6.414
6.221
6.229
2,260
-0.16(-2.51%)
Nov 08, 2023
6.577
6.577
6.320
6.389
6,432
-0.17(-2.57%)
Nov 07, 2023
6.488
6.557
6.439
6.557
12,340
-0.12(-1.78%)
Nov 06, 2023
6.964
6.964
6.577
6.676
6,171
-0.16(-2.32%)
Nov 03, 2023
6.696
6.944
6.696
6.835
12,018
+0.34(+5.21%)
Nov 02, 2023
6.356
6.498
6.356
6.496
6,399
+0.43(+7.11%)
Nov 01, 2023
6.032
6.065
5.963
6.065
3,514
-0.12(-1.88%)
Oct 31, 2023
6.141
6.181
6.117
6.181
1,664
+0.16(+2.63%)
Oct 30, 2023
6.260
6.260
5.914
6.023
11,199
-0.06(-0.98%)
Oct 27, 2023
6.439
6.439
6.063
6.082
5,281
-0.40(-6.20%)
Oct 26, 2023
6.439
6.622
6.429
6.484
10,075
+0.10(+1.56%)
Oct 25, 2023
6.260
6.429
6.250
6.384
8,855
-0.31(-4.59%)
Oct 24, 2023
6.678
6.815
6.678
6.691
2,687
+0.24(+3.75%)
Oct 23, 2023
6.320
6.587
6.320
6.449
2,529
-0.05(-0.75%)
Oct 20, 2023
6.448
6.577
6.330
6.498
11,892
-0.43(-6.17%)
Oct 19, 2023
7.092
7.111
6.894
6.926
10,239
-0.28(-3.83%)
Oct 18, 2023
7.449
7.449
7.181
7.201
4,904
-0.34(-4.53%)
Oct 17, 2023
7.365
7.697
7.365
7.543
10,022
+0.12(+1.56%)
Oct 16, 2023
7.191
7.427
7.191
7.427
980
+0.19(+2.57%)
Oct 13, 2023
7.360
7.404
7.201
7.241
4,303
-0.18(-2.40%)
Oct 12, 2023
7.825
7.825
7.399
7.419
11,018
-0.33(-4.23%)
Oct 11, 2023
7.845
7.932
7.617
7.747
3,968
+0.14(+1.86%)
Oct 10, 2023
7.437
7.617
7.437
7.605
8,107
+0.54(+7.66%)
Oct 09, 2023
7.023
7.064
6.904
7.064
1,344
-0.01(-0.11%)
Oct 06, 2023
6.637
7.105
6.637
7.072
3,035
+0.19(+2.73%)
Oct 05, 2023
6.855
6.884
6.855
6.884
759
-0.17(-2.48%)
Oct 04, 2023
6.944
7.072
6.775
7.059
4,111
+0.13(+1.81%)
Oct 03, 2023
7.132
7.132
6.855
6.934
7,163
-0.41(-5.57%)
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
.