$39.84 -0.35 (%) Direxion Trust Shs Direxion Daily Healthcare Bull 3x Shares - NYSEARCA

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CURE historical data

Date Open High Low Close Volume
5/22/201540.4640.5039.8139.84366,904
5/21/201540.4940.4939.8040.19176,932
5/20/201540.4240.7039.7540.17269,497
5/19/2015158.50161.25157.25159.89135,118
5/18/2015154.87158.38154.84157.62105,523
5/15/2015155.00155.50153.83154.9873,726
5/14/2015149.80154.22148.88154.08144,876
5/13/2015149.38151.25147.45148.3262,109
5/12/2015147.01149.42145.55147.8696,163
5/11/2015151.00152.60149.41150.2959,663
5/8/2015148.00151.48147.44150.13199,807
5/7/2015140.08144.79140.08143.53124,672
5/6/2015144.78144.78138.35141.48177,790
5/5/2015147.63147.66142.72143.15126,884
5/4/2015147.09150.27147.09148.41116,010
5/1/2015143.30146.08143.00145.84190,185
4/30/2015145.39146.75138.01140.44262,569
4/29/2015148.00150.44143.52146.38212,520
4/28/2015149.84151.26143.41150.45192,488
4/27/2015158.00158.47147.79148.64251,097
4/24/2015157.70159.00154.80156.79127,570
4/23/2015156.19159.59153.83158.37123,834
4/22/2015157.29157.64154.37156.7375,290
4/21/2015155.00157.25155.00155.95114,296
4/20/2015152.94154.11151.85152.9099,276
4/17/2015152.55152.55147.25150.29157,095
4/16/2015154.88156.12153.63154.0951,115
4/15/2015154.86156.71153.58154.4369,447
4/14/2015152.11153.61149.49153.4099,961
4/13/2015155.49157.34152.46152.50125,834
4/10/2015151.46155.68149.92155.26128,494
4/9/2015148.65151.85147.38151.27134,300
4/8/2015145.74149.65144.59147.8779,649
4/7/2015143.82147.37143.82144.23117,434
4/6/2015140.28145.50139.69143.33128,210
4/2/2015142.44144.40140.58142.5183,975
4/1/2015146.00147.06138.56141.54241,566
3/31/2015152.54152.54146.93147.07136,059
3/30/2015155.18155.18152.30153.79203,157
3/27/2015146.82150.88146.82149.24104,144
3/26/2015144.25149.64142.50146.12175,880
3/25/2015157.02159.36147.15147.18165,530
3/24/2015160.36161.49155.59155.64129,169
3/23/2015159.99162.40158.00159.84105,841
3/20/2015164.80164.95158.50161.18146,585
3/19/2015155.09158.19154.29157.69113,445
3/18/2015148.34157.03146.60155.04190,444
3/17/2015149.64150.12146.45149.23125,661
3/16/2015143.55150.57143.45150.46259,949
3/13/2015141.47143.90138.41141.3169,398
3/11/2015137.76139.54136.41136.7680,677
3/10/2015138.01139.58136.77137.07138,183
3/9/2015139.27142.00138.01141.59102,872
3/6/2015146.64146.64138.66139.24297,340
3/5/2015147.16149.80146.33147.6988,955
3/4/2015143.01146.70140.60146.15116,111
3/3/2015147.80147.80142.07144.45134,260
3/2/2015145.62148.19145.62147.98105,447
2/27/2015146.32146.64144.27144.5081,732
2/26/2015145.72146.60143.31146.5465,243
2/25/2015145.77146.51143.51145.3959,267
2/24/2015146.26146.26143.82145.4186,202
2/23/2015143.93147.26143.83145.81125,585
2/20/2015139.10144.11138.25144.01129,161
2/19/2015138.49140.28138.01139.5381,016
2/18/2015138.55139.13136.40139.13104,794
2/17/2015135.44138.52135.44138.43130,761
2/13/2015134.25135.85132.60135.77124,500
2/12/2015134.38134.72130.76133.93122,825
2/11/2015132.02134.68130.57132.53140,824
2/10/2015129.29132.50128.40132.00141,897
2/9/2015128.27129.67125.01126.15150,862
2/6/2015135.15135.62129.50130.56128,973
2/5/2015129.98134.38129.98134.13185,949
2/4/2015128.17129.77125.54127.75118,209
2/3/2015132.58132.82126.84132.66132,709
2/2/2015129.40130.25123.35130.12207,331
1/30/2015132.57135.00127.46128.19161,817
1/29/2015131.75134.49127.88134.26177,667
1/28/2015138.33139.00130.32130.93185,603
1/27/2015135.80139.73135.30136.95169,515
1/26/2015137.99140.03135.64139.84104,858
1/23/2015139.20139.90137.45137.96155,814
1/22/2015137.50140.08131.50140.04189,947
1/21/2015133.60136.91132.28135.0077,062
1/20/2015134.97136.21129.86134.58113,899
1/16/2015126.70135.19126.70134.32116,528
1/15/2015132.89133.88127.27127.58101,996
1/14/2015127.88132.43127.15131.74126,072
1/13/2015136.31140.00129.08132.05186,287
1/12/2015137.03138.22133.07133.89140,003
1/9/2015138.48138.48132.50134.25146,982
1/8/2015135.00138.75134.31137.74251,202
1/6/2015125.06127.80120.00122.55170,188
1/5/2015123.50126.60122.94123.4899,256
1/2/2015126.77129.40124.00125.75104,459
12/31/2014129.34131.22124.10124.37100,446
12/30/2014128.01129.98127.64128.0562,326
12/29/2014127.74130.06127.64129.4460,933
12/26/2014127.33129.41126.96128.2862,248
  • Showing 1-100 of 986 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center