$149.77 +3.65 (%) Direxion Trust Shs Direxion Daily Healthcare Bull 3x Shares - NYSEARCA

Mar. 27, 2015 | 09:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CURE historical data

Date Open High Low Close Volume
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
12/24/2014122.61127.69122.25125.85110,102
12/23/2014133.50133.80121.00123.25465,758
12/22/2014136.59136.59130.03132.09191,938
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
  • Showing 1-100 of 946 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center