Healthcare Bull 3X ETF Direxion (NY: CURE )

125.45 +0.09 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 29.79 29.87 29.32 29.69 71,010 +0.21(+0.71%)
May 27, 2016 29.22 29.48 29.48 29.48 86,535 +0.42(+1.44%)
May 26, 2016 29.02 29.22 28.81 29.06 103,256 +0.04(+0.13%)
May 25, 2016 28.94 29.23 28.77 29.02 134,928 +0.49(+1.70%)
May 24, 2016 27.70 28.65 27.70 28.53 178,690 +1.20(+4.39%)
May 23, 2016 27.61 27.70 27.30 27.33 38,380 -0.35(-1.27%)
May 20, 2016 27.22 27.95 27.22 27.69 78,782 +0.69(+2.54%)
May 19, 2016 27.23 27.46 26.45 27.00 108,037 -0.65(-2.34%)
May 18, 2016 27.09 28.06 27.09 27.65 150,048 +0.29(+1.05%)
May 17, 2016 28.02 28.22 27.05 27.36 109,477 -0.89(-3.14%)
May 16, 2016 27.14 28.36 27.14 28.25 132,437 +1.11(+4.07%)
May 13, 2016 27.32 27.72 27.05 27.14 139,867 -0.18(-0.66%)
May 12, 2016 28.06 28.06 26.85 27.32 170,261 -0.49(-1.75%)
May 11, 2016 28.74 28.93 27.79 27.81 80,132 -1.00(-3.47%)
May 10, 2016 28.55 28.85 28.26 28.81 105,523 +0.70(+2.48%)
May 09, 2016 27.14 28.36 27.14 28.11 183,644 +0.92(+3.40%)
May 06, 2016 27.44 27.64 26.50 27.19 141,836 -0.51(-1.86%)
May 05, 2016 27.44 27.81 27.21 27.70 120,529 +0.34(+1.25%)
May 04, 2016 27.65 27.73 27.15 27.36 209,150 -0.80(-2.84%)
May 03, 2016 28.00 28.66 27.88 28.16 129,838 -0.24(-0.84%)
May 02, 2016 28.21 28.48 27.77 28.40 205,190 +0.46(+1.64%)
Apr 29, 2016 28.85 28.85 27.43 27.94 240,291 -1.31(-4.47%)
Apr 28, 2016 29.28 30.15 28.85 29.25 208,161 -0.57(-1.92%)
Apr 27, 2016 29.84 30.13 29.45 29.82 135,602 -0.03(-0.10%)
Apr 26, 2016 30.40 30.40 29.61 29.85 86,867 -0.40(-1.32%)
Apr 25, 2016 30.36 30.46 29.97 30.25 106,151 -0.35(-1.15%)
Apr 22, 2016 30.36 30.89 30.03 30.60 130,171 +0.25(+0.82%)
Apr 21, 2016 29.97 30.58 29.86 30.36 118,306 +0.46(+1.53%)
Apr 20, 2016 29.34 30.31 29.34 29.90 132,616 +0.58(+1.98%)
Apr 19, 2016 29.25 29.87 28.92 29.32 147,741 +0.23(+0.79%)
Apr 18, 2016 28.06 29.18 28.06 29.09 194,538 +0.75(+2.66%)
Apr 15, 2016 28.31 28.44 27.75 28.33 113,225 +0.01(+0.03%)
Apr 14, 2016 28.28 28.64 28.12 28.32 72,899 +0.07(+0.24%)
Apr 13, 2016 27.97 28.36 27.51 28.26 134,065 +0.68(+2.45%)
Apr 12, 2016 26.91 27.73 26.90 27.58 107,737 +0.68(+2.52%)
Apr 11, 2016 27.57 27.74 26.72 26.90 104,434 -0.46(-1.67%)
Apr 08, 2016 28.25 28.33 27.05 27.36 116,586 -0.47(-1.68%)
Apr 07, 2016 28.32 28.69 27.35 27.83 193,243 -0.89(-3.09%)
Apr 06, 2016 26.98 28.75 26.96 28.72 263,738 +2.10(+7.88%)
Apr 05, 2016 26.76 27.07 26.39 26.62 175,005 -1.03(-3.72%)
Apr 04, 2016 26.86 27.96 26.86 27.65 167,328 +0.81(+3.02%)
Apr 01, 2016 25.48 26.96 25.38 26.84 141,192 +0.96(+3.72%)
Mar 31, 2016 26.04 26.42 25.82 25.87 63,399 -0.18(-0.68%)
Mar 30, 2016 26.23 26.68 25.94 26.05 130,959 -0.03(-0.12%)
Mar 29, 2016 25.04 26.10 24.91 26.08 94,731 +0.90(+3.56%)
Mar 28, 2016 25.56 25.62 25.14 25.19 36,019 -0.21(-0.83%)
Mar 24, 2016 25.12 25.40 25.40 25.40 74,473 -0.10(-0.37%)
Mar 23, 2016 25.94 26.05 25.38 25.49 110,260 -0.50(-1.91%)
Mar 22, 2016 25.04 26.22 25.04 25.99 202,169 +0.70(+2.75%)
Mar 21, 2016 24.80 25.40 24.78 25.29 63,375 +0.36(+1.45%)
Mar 18, 2016 24.05 25.05 24.00 24.93 213,939 +0.92(+3.81%)
Mar 17, 2016 24.74 24.74 23.28 24.02 221,788 -0.80(-3.23%)
Mar 16, 2016 25.01 25.26 24.27 24.82 224,413 -0.21(-0.84%)
Mar 15, 2016 25.77 25.77 24.84 25.03 136,244 -1.27(-4.82%)
Mar 14, 2016 26.45 26.54 26.06 26.29 104,897 -0.28(-1.04%)
Mar 11, 2016 25.70 26.60 25.57 26.57 231,083 +1.44(+5.73%)
Mar 10, 2016 25.36 25.95 24.56 25.13 142,009 +0.08(+0.30%)
Mar 09, 2016 25.28 25.35 24.59 25.05 86,683 +0.10(+0.42%)
Mar 08, 2016 25.47 25.59 24.88 24.95 71,657 -0.96(-3.72%)
Mar 07, 2016 24.78 26.16 24.78 25.91 138,659 +0.61(+2.41%)
Mar 04, 2016 25.45 25.79 24.98 25.30 133,607 -0.14(-0.56%)
Mar 03, 2016 25.59 25.59 24.80 25.45 104,317 -0.26(-1.00%)
Mar 02, 2016 25.52 25.73 25.26 25.70 113,065 +0.12(+0.48%)
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.