Healthcare Bull 3X ETF Direxion (NY: CURE )

136.20 -0.90 (-0.66%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 18.37 18.59 18.23 18.54 128,337 +0.10(+0.52%)
Apr 29, 2014 18.34 18.49 18.16 18.44 172,664 +0.26(+1.44%)
Apr 28, 2014 17.95 18.52 17.48 18.18 283,592 +0.37(+2.08%)
Apr 25, 2014 17.93 18.20 17.71 17.81 172,916 -0.40(-2.22%)
Apr 24, 2014 18.66 18.66 17.77 18.21 174,152 -0.10(-0.56%)
Apr 23, 2014 18.79 18.79 18.13 18.32 140,839 -0.28(-1.52%)
Apr 22, 2014 18.36 18.87 18.36 18.60 448,156 +0.58(+3.19%)
Apr 21, 2014 17.29 18.04 17.29 18.02 216,692 +0.63(+3.59%)
Apr 17, 2014 17.48 17.40 17.40 17.40 528,168 +0.00(+0.00%)
Apr 16, 2014 17.66 17.68 17.07 17.40 397,232 +0.25(+1.46%)
Apr 15, 2014 16.59 17.25 16.13 17.15 396,647 +0.61(+3.68%)
Apr 14, 2014 16.63 16.90 16.07 16.54 377,056 -0.09(-0.54%)
Apr 11, 2014 16.33 17.15 16.29 16.63 475,591 -0.28(-1.65%)
Apr 10, 2014 18.77 18.77 16.74 16.91 548,529 -1.80(-9.62%)
Apr 09, 2014 17.64 18.71 17.64 18.71 339,806 +1.11(+6.29%)
Apr 08, 2014 18.17 18.17 17.29 17.60 433,064 -0.40(-2.20%)
Apr 07, 2014 18.25 18.82 17.76 18.00 470,570 -0.69(-3.72%)
Apr 04, 2014 19.94 20.02 18.57 18.69 375,340 -0.83(-4.26%)
Apr 03, 2014 19.85 19.85 19.21 19.52 223,277 -0.18(-0.91%)
Apr 02, 2014 19.59 19.72 19.38 19.70 190,405 +0.26(+1.34%)
Apr 01, 2014 19.44 19.70 19.07 19.44 363,376 +0.38(+1.98%)
Mar 31, 2014 18.67 19.09 18.61 19.06 248,411 +0.73(+4.00%)
Mar 28, 2014 18.66 19.21 18.19 18.33 261,502 -0.21(-1.12%)
Mar 27, 2014 18.67 18.84 18.05 18.54 213,378 -0.08(-0.45%)
Mar 26, 2014 18.96 19.33 18.62 18.62 294,029 -0.00(-0.01%)
Mar 25, 2014 18.23 18.96 18.13 18.62 350,277 +0.44(+2.42%)
Mar 24, 2014 19.17 19.17 17.76 18.18 667,859 -0.62(-3.32%)
Mar 21, 2014 20.14 20.33 18.72 18.81 547,100 -1.08(-5.45%)
Mar 20, 2014 19.94 19.94 19.58 19.89 299,533 -0.05(-0.26%)
Mar 19, 2014 20.21 20.44 19.50 19.94 522,853 -0.17(-0.83%)
Mar 18, 2014 19.68 20.18 19.55 20.11 437,929 +0.73(+3.75%)
Mar 17, 2014 19.20 19.69 19.20 19.38 239,193 +0.45(+2.39%)
Mar 14, 2014 19.10 19.36 18.85 18.93 288,293 -0.29(-1.52%)
Mar 13, 2014 20.30 20.30 19.09 19.22 531,801 -0.83(-4.12%)
Mar 12, 2014 19.62 20.07 19.56 20.05 194,879 +0.01(+0.06%)
Mar 11, 2014 20.21 20.46 19.91 20.04 189,488 -0.15(-0.73%)
Mar 10, 2014 19.75 20.19 19.60 20.18 200,750 +0.29(+1.45%)
Mar 07, 2014 20.39 20.44 19.53 19.90 476,945 -0.20(-1.01%)
Mar 06, 2014 20.84 20.99 19.91 20.10 743,367 -0.37(-1.82%)
Mar 05, 2014 20.78 20.78 20.38 20.47 342,535 -0.14(-0.70%)
Mar 04, 2014 20.42 20.68 20.16 20.62 377,922 +1.14(+5.85%)
Mar 03, 2014 19.17 19.73 19.09 19.48 884,648 -0.45(-2.24%)
Feb 28, 2014 19.98 20.51 19.43 19.93 481,373 +0.01(+0.07%)
Feb 27, 2014 19.51 19.94 19.44 19.91 213,815 +0.28(+1.42%)
Feb 26, 2014 19.67 19.98 19.47 19.63 245,842 +0.08(+0.40%)
Feb 25, 2014 19.82 19.91 19.43 19.55 307,090 -0.15(-0.78%)
Feb 24, 2014 19.53 20.09 19.33 19.71 370,348 +0.38(+1.97%)
Feb 21, 2014 19.63 19.70 19.25 19.33 309,453 -0.13(-0.67%)
Feb 20, 2014 18.98 19.52 18.79 19.46 251,800 +0.54(+2.84%)
Feb 19, 2014 19.24 19.47 18.86 18.92 284,992 -0.32(-1.67%)
Feb 18, 2014 19.17 19.38 19.00 19.24 354,957 +0.49(+2.59%)
Feb 14, 2014 18.64 18.76 18.76 18.76 1,051,290 +0.22(+1.19%)
Feb 13, 2014 17.73 18.58 17.73 18.54 321,896 +0.40(+2.19%)
Feb 12, 2014 18.28 18.47 18.00 18.14 430,112 -0.03(-0.16%)
Feb 11, 2014 17.60 18.21 17.40 18.17 378,052 +0.66(+3.79%)
Feb 10, 2014 17.14 17.52 16.97 17.50 362,733 +0.45(+2.62%)
Feb 07, 2014 16.33 17.06 16.17 17.06 478,547 +0.87(+5.35%)
Feb 06, 2014 16.11 16.27 16.04 16.19 192,911 +0.24(+1.51%)
Feb 05, 2014 16.11 16.30 15.55 15.95 392,615 -0.28(-1.70%)
Feb 04, 2014 16.10 16.27 15.89 16.23 320,559 +0.45(+2.88%)
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.