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 28, 2017 34.09 34.24 33.84 34.18 78,948 +0.20(+0.59%)
Apr 27, 2017 33.82 34.41 33.63 33.98 97,281 +0.26(+0.76%)
Apr 26, 2017 33.35 34.13 33.35 33.72 175,712 +0.47(+1.40%)
Apr 25, 2017 33.09 33.47 32.88 33.25 113,400 +0.49(+1.48%)
Apr 24, 2017 32.76 33.01 32.67 32.77 120,473 +0.89(+2.81%)
Apr 21, 2017 32.31 32.33 31.64 31.88 88,589 -0.47(-1.44%)
Apr 20, 2017 31.98 32.57 31.61 32.34 75,729 +0.52(+1.64%)
Apr 19, 2017 31.72 32.07 31.67 31.82 53,212 +0.24(+0.75%)
Apr 18, 2017 32.19 32.19 31.19 31.58 78,203 -1.02(-3.12%)
Apr 17, 2017 32.18 32.66 32.10 32.60 38,286 +0.26(+0.79%)
Apr 13, 2017 32.40 32.70 32.27 32.34 34,934 -0.22(-0.67%)
Apr 12, 2017 32.41 32.63 32.16 32.56 61,144 -0.01(-0.03%)
Apr 11, 2017 32.66 32.74 32.01 32.57 69,132 -0.11(-0.35%)
Apr 10, 2017 32.85 33.13 32.62 32.68 45,234 -0.13(-0.41%)
Apr 07, 2017 32.65 33.10 32.55 32.82 44,707 +0.16(+0.50%)
Apr 06, 2017 32.53 32.88 32.30 32.66 79,642 +0.13(+0.41%)
Apr 05, 2017 33.00 33.54 32.49 32.52 129,670 -0.29(-0.87%)
Apr 04, 2017 32.91 32.91 32.58 32.81 41,674 -0.10(-0.32%)
Apr 03, 2017 32.81 33.39 32.52 32.91 104,238 +0.12(+0.38%)
Mar 31, 2017 32.98 33.10 32.74 32.79 125,658 -0.29(-0.89%)
Mar 30, 2017 33.01 33.30 32.75 33.08 73,553 +0.00(+0.00%)
Mar 29, 2017 33.09 33.33 32.87 33.08 75,090 +0.00(+0.00%)
Mar 28, 2017 32.97 33.22 32.54 33.08 71,525 +0.07(+0.20%)
Mar 27, 2017 32.16 33.16 32.07 33.02 104,318 -0.04(-0.11%)
Mar 24, 2017 32.83 33.18 32.34 33.05 142,558 +0.32(+0.99%)
Mar 23, 2017 32.99 33.38 32.55 32.73 171,368 -0.35(-1.06%)
Mar 22, 2017 32.98 33.37 32.52 33.08 154,959 +0.10(+0.29%)
Mar 21, 2017 34.12 34.22 32.71 32.99 326,861 -0.79(-2.34%)
Mar 20, 2017 33.87 34.14 33.59 33.78 109,863 -0.19(-0.56%)
Mar 17, 2017 34.24 34.43 33.92 33.97 191,075 -0.60(-1.73%)
Mar 16, 2017 35.46 35.46 34.15 34.57 244,886 -0.96(-2.70%)
Mar 15, 2017 34.42 35.78 34.42 35.53 317,480 +1.22(+3.55%)
Mar 14, 2017 34.41 34.65 34.19 34.31 89,525 -0.35(-1.02%)
Mar 13, 2017 35.13 35.13 34.27 34.66 69,068 -0.15(-0.44%)
Mar 10, 2017 34.99 34.99 34.39 34.81 166,746 +0.43(+1.24%)
Mar 09, 2017 33.81 34.49 33.77 34.39 139,052 +0.59(+1.75%)
Mar 08, 2017 33.29 34.15 33.29 33.80 194,563 +0.35(+1.05%)
Mar 07, 2017 33.52 33.93 33.10 33.44 348,751 -0.71(-2.09%)
Mar 06, 2017 34.67 34.67 33.77 34.16 218,314 -0.52(-1.51%)
Mar 03, 2017 34.03 34.68 33.96 34.68 247,033 +0.52(+1.53%)
Mar 02, 2017 34.41 34.64 34.12 34.16 239,901 -0.25(-0.72%)
Mar 01, 2017 34.05 34.72 33.83 34.41 345,762 +1.00(+2.99%)
Feb 28, 2017 33.58 33.78 33.18 33.41 276,354 -0.24(-0.71%)
Feb 27, 2017 33.23 33.71 33.05 33.64 186,071 +0.45(+1.35%)
Feb 24, 2017 32.42 33.23 32.42 33.20 237,169 +0.46(+1.39%)
Feb 23, 2017 32.26 32.87 32.01 32.74 245,551 +0.64(+1.99%)
Feb 22, 2017 32.15 32.35 31.96 32.10 121,772 -0.05(-0.15%)
Feb 21, 2017 31.83 32.46 31.83 32.15 247,160 +0.43(+1.35%)
Feb 17, 2017 31.72 31.72 31.72 0 +0.09(+0.27%)
Feb 16, 2017 31.70 31.86 30.98 31.64 294,502 -0.14(-0.45%)
Feb 15, 2017 30.54 31.94 30.54 31.78 313,605 +1.07(+3.50%)
Feb 14, 2017 30.00 30.73 29.89 30.71 225,151 +0.65(+2.15%)
Feb 13, 2017 29.74 30.10 29.66 30.06 200,901 +0.49(+1.67%)
Feb 10, 2017 29.33 29.71 29.26 29.56 99,032 +0.21(+0.71%)
Feb 09, 2017 28.83 29.57 28.74 29.35 130,479 +0.39(+1.35%)
Feb 08, 2017 28.68 29.09 28.36 28.96 171,150 -0.14(-0.49%)
Feb 07, 2017 29.17 29.49 28.88 29.11 243,703 +0.07(+0.23%)
Feb 06, 2017 28.88 29.05 28.67 29.04 246,257 +0.00(+0.00%)
Feb 03, 2017 28.87 29.06 28.55 29.04 205,008 +0.49(+1.73%)
Feb 02, 2017 28.25 28.66 27.98 28.55 234,439 +0.10(+0.33%)
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.