$136.58 +1.07 (%) Direxion Trust Shs Direxion Daily Healthcare Bull 3x Shares - NYSEARCA

Dec. 19, 2014 | 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
12/19/2014136.81138.95133.79136.58225,043
12/18/2014130.47135.51128.50135.51279,031
12/17/2014119.51125.55117.94124.76179,409
12/16/2014120.10126.91118.00118.27184,935
12/15/2014127.88128.15121.33122.85204,496
12/12/2014129.05132.00125.64125.86171,395
12/11/2014132.19136.53131.31132.19106,464
12/10/2014137.70137.70130.64130.86132,341
12/9/2014134.33137.60131.77137.40185,756
12/8/2014137.98141.28137.57139.07131,315
12/5/2014134.53137.92134.46137.5680,423
12/4/2014135.36136.44132.92134.4766,097
12/3/2014135.70135.70133.50135.02111,107
12/2/2014132.50134.81131.43134.29109,268
12/1/2014129.86132.82129.04130.1388,419
11/28/2014129.00133.00129.00131.0569,732
11/26/2014126.75128.61126.44128.6158,374
11/25/2014126.73126.85124.82126.1959,920
11/24/2014125.89125.89124.77125.7662,640
11/21/2014126.04126.55123.00123.7465,334
11/20/2014122.90123.57120.97122.1760,882
11/19/2014126.48126.48122.85123.7981,494
11/18/2014121.20126.09120.10125.82118,658
11/17/2014117.00120.97117.00119.9574,753
11/14/2014122.40122.40116.95118.2078,731
11/13/2014122.00123.38119.70121.2162,244
11/12/2014121.45122.17120.24121.6949,018
11/11/2014122.00123.48120.68122.3586,901
11/10/2014117.53120.86116.65120.8087,934
11/7/2014121.78121.78116.17117.4395,712
11/6/2014120.00121.64119.50120.7570,043
11/5/2014122.72122.72117.88118.6671,688
11/4/2014119.19120.07116.93119.1682,950
11/3/2014119.92119.92116.51118.87118,709
10/31/2014120.94122.01117.52118.73203,147
10/30/2014109.67117.42109.67117.42215,244
10/29/2014110.90111.95108.81110.9692,050
10/28/2014111.00111.00108.14110.90108,945
10/27/2014108.50108.93107.13108.19103,616
10/24/2014104.31108.25104.31108.14121,579
10/23/2014102.37105.48101.61103.81128,191
10/22/2014101.69101.8898.0098.70107,689
10/21/201495.68100.7395.52100.73176,632
10/20/201490.6193.2089.8993.1198,953
10/17/201489.8991.3487.5990.06177,035
10/16/201482.8088.6482.3885.51146,082
10/15/201483.6388.0781.2186.83266,851
10/14/201492.6093.7587.3489.13123,888
10/13/201498.5098.5091.0391.29191,176
10/10/201499.04103.2098.2298.22122,090
10/9/2014106.99106.9999.93100.53130,999
10/8/2014100.34106.7998.97106.60151,258
10/7/2014102.43102.9499.1899.1888,691
10/6/2014108.00108.01102.93104.24107,758
10/3/2014102.19105.86101.91105.41143,679
10/2/2014100.23100.7296.9099.5695,722
10/1/2014103.25103.2599.00100.23150,478
9/30/2014105.50105.84103.22103.3240,726
9/29/2014104.06106.09102.81105.2448,871
9/26/2014106.00106.18103.11105.7450,654
9/25/2014110.02110.02104.84105.1589,410
9/24/2014105.57110.47105.57110.4763,008
9/23/2014104.36106.12103.33104.7464,752
9/22/2014107.51107.91105.50106.5755,545
9/19/2014109.56110.28107.93108.4281,349
9/18/2014106.95108.24106.44108.1348,805
9/17/2014105.55106.88103.40105.6368,761
9/16/2014100.69105.60100.51105.3468,256
9/15/2014101.85102.06100.35101.3546,437
9/12/2014104.50104.50101.35102.2741,363
9/11/2014105.00105.00102.92104.5439,783
9/10/2014103.60105.63103.10105.5045,118
9/9/2014105.83105.83102.52103.3031,047
9/8/2014103.00104.59102.91104.3159,565
9/5/2014102.25104.0099.32104.0065,545
9/4/2014104.70105.22101.62102.3556,924
9/3/2014104.62104.62103.13103.8144,225
9/2/2014103.47103.47101.65102.6233,744
8/29/2014101.98102.82101.15102.5529,507
8/28/2014101.39102.14100.39101.3643,626
8/27/2014102.30102.55101.27101.7935,294
8/26/2014101.49102.00100.75101.8634,540
8/25/2014100.32101.32100.00100.5851,084
8/22/201498.2099.3797.8698.4444,529
8/21/201498.4099.1198.0098.2349,033
8/20/201497.3098.2896.4997.5845,701
8/19/201496.6298.0095.3697.8855,667
8/18/201495.0096.3194.9095.9778,621
8/15/201495.0095.1091.2993.8773,060
8/14/201490.8693.5090.7393.4356,550
8/13/201488.7590.5088.7590.2242,990
8/12/201487.2787.8386.5587.2317,835
8/11/201488.7089.1687.3487.4266,136
8/8/201484.1787.6884.1787.5849,116
8/7/201488.3588.7084.1084.67110,928
8/6/201486.2189.0286.0687.9341,178
8/5/201490.2590.3887.3988.3651,107
8/4/201490.4091.1788.4090.7045,276
8/1/201489.8790.9387.7189.4475,643
7/31/201493.9693.9689.4889.48111,226
  • Showing 1-100 of 883 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center