Direxion Trust Shs Direxion Daily Healthcare Bull 3x Shares $97.58

down 0.00


20/8/2014 04:00 PM  |  NYSEARCA : CURE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CURE historical data

Date Open High Low Close Volume
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
7/30/201495.0396.5593.9295.4047,457
7/29/201494.5095.1893.8194.0726,763
7/28/201494.0494.4992.4493.9524,337
7/25/201494.0094.2292.2993.6424,784
7/24/201496.4596.4594.5094.7130,943
7/23/201494.0195.6394.0195.3743,556
7/22/201492.0393.8192.0392.9862,538
7/21/201491.0791.0789.8990.7634,712
7/18/201487.8292.2587.8291.7661,202
7/17/201489.3191.7187.2287.6271,648
7/16/201493.0693.0689.2590.6057,579
7/15/201494.4894.4890.8391.3559,467
7/14/201494.3594.3593.2593.8231,204
7/11/201493.0793.1791.5092.8429,172
7/10/201489.6892.8989.0092.3848,544
7/9/201492.2692.7490.7892.4539,229
7/8/201493.6293.6390.4691.50107,754
7/7/201495.5696.3293.9194.0566,108
7/3/201496.5296.5294.5096.2638,069
7/2/201493.7495.0292.6695.0260,429
7/1/201490.8293.5090.8293.2399,234
6/30/201490.8791.3889.3289.6027,425
6/27/201491.0091.3689.8090.8729,732
6/26/201491.5091.5089.2091.2733,514
6/25/201488.6891.2588.0591.0070,503
6/24/201488.4590.1688.0088.1739,478
6/20/201487.0489.0887.0488.9982,959
6/19/201486.4586.7485.9086.7425,123
6/18/201484.4186.0083.5386.0040,464
6/17/201484.4684.4683.3383.9122,822
6/16/201484.1785.8783.2584.0332,133
6/13/201483.8884.1383.0883.8125,753
6/12/201484.6984.7383.2783.7529,518
6/11/201484.5585.4784.3085.0312,939
6/10/201484.0185.2383.0285.2357,702
6/9/201486.1886.1884.0484.7294,467
6/6/201486.3586.6085.4485.8462,385
6/5/201486.0086.9984.3286.1523,723
6/4/201485.3885.8584.5185.8517,001
6/3/201483.6185.3483.6185.1922,116
6/2/201484.8584.8582.8184.7225,264
5/30/201483.8784.4483.1784.3140,738
5/29/201482.5083.7082.5083.6520,177
5/28/201482.7082.8081.8481.8520,537
5/27/201482.1082.6381.2982.5028,164
5/23/201481.0881.3480.5581.2112,372
5/22/201479.6481.7979.6481.0642,914
5/21/201478.3979.8078.3979.5321,451
5/20/201479.7379.7377.0177.7420,765
5/19/201477.7379.2977.3279.1738,001
5/16/201476.9777.8976.0977.7414,043
5/15/201478.5078.6075.9676.9334,822
5/13/201479.3680.0678.9879.2934,709
5/12/201477.0078.9776.4478.7640,600
5/8/201476.3577.5674.6075.0838,767
5/7/201475.7176.4573.5076.3358,652
5/6/201477.6677.6675.6375.6359,838
5/5/201475.1677.9174.2077.9134,917
5/2/201478.1478.2775.9776.4060,853
5/1/201478.2679.5976.6078.1738,460
4/30/201477.2478.1876.6877.9530,519
4/29/201477.1377.7676.3577.5541,060
4/28/201475.5077.8673.5076.4567,439
4/25/201475.3876.5374.4674.8941,120
4/24/201478.4778.4774.7476.5941,414
4/23/201479.0079.0076.2677.0233,492
4/22/201477.2079.3677.2078.21106,573
4/21/201472.7075.8772.7075.7952,010
4/17/201473.5074.1272.0073.1631,405
4/16/201474.2574.3571.7973.1694,663
4/15/201469.7772.5367.8572.1194,324
4/14/201469.9571.0767.5969.5590,385
4/11/201468.6672.4168.5269.93113,097
4/10/201478.9578.9570.4171.10130,949
4/9/201474.1678.6974.1678.6780,832
4/8/201476.3976.3972.7174.01102,984
4/7/201476.7379.1674.6975.68112,103
4/4/201483.8784.2078.1078.6089,257
4/3/201483.4783.4780.7782.1053,096
4/2/201482.4082.9381.4882.8545,279
4/1/201481.7482.8680.2081.7686,452
3/31/201478.5080.2778.2680.1759,073
3/28/201478.4880.7976.5077.0962,186
3/27/201478.5079.2275.9177.9650,742
3/26/201479.7281.3078.3278.3269,921
Trading Center