$30.53 -1.79 (%) Direxion Trust Shs Direxion Daily Healthcare Bull 3x Shares - NYSEARCA

Sep. 1, 2015 | 12:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CURE historical data

Date Open High Low Close Volume
8/31/201533.6034.4732.0132.32607,457
8/28/201533.9934.7533.3234.15592,972
8/27/201534.2534.8832.6634.681,139,040
8/26/201530.9532.8929.4032.851,006,590
8/25/201535.3935.3929.5029.701,358,910
8/24/201528.9133.5516.0130.291,704,920
8/21/201536.9537.7234.2934.291,473,790
8/20/201539.8040.3037.9437.941,141,100
8/19/201540.6141.5339.8640.72317,551
8/18/201541.4041.9041.0141.22190,156
8/17/201539.5541.4039.2441.39486,090
8/14/201539.8040.2539.2940.16389,709
8/13/201540.3540.7239.6039.93494,279
8/12/201539.2040.2937.9040.13589,430
8/11/201540.0040.7439.4640.15306,299
8/10/201540.7041.6640.7041.11471,999
8/7/201540.1540.6138.9440.17744,422
8/6/201543.3043.3840.2540.44539,020
8/5/201542.9343.3742.6843.13370,190
8/4/201542.5542.8841.7742.19280,430
8/3/201542.3642.8041.3742.23353,274
7/31/201541.7542.8941.7542.28358,472
7/30/201541.8241.9140.6341.63212,336
7/29/201542.0042.3641.2641.82539,903
7/28/201540.4841.6139.5241.60594,729
7/27/201539.4239.6338.8539.42523,208
7/24/201541.5041.6939.3539.56760,889
7/23/201543.6843.6842.5042.74160,669
7/22/201542.3943.3142.3843.16252,662
7/21/201543.5943.7742.3643.00369,719
7/20/201543.1943.7743.1543.47326,233
7/17/201543.2243.2342.5643.03263,434
7/16/201543.6143.6142.9043.35291,874
7/15/201543.0443.6042.4242.71466,682
7/14/201541.4442.8041.2042.58343,555
7/13/201541.2441.6540.9241.34368,158
7/10/201540.1040.5039.6040.36339,059
7/9/201539.4039.7638.7538.75384,130
7/8/201539.1539.6638.1838.31408,396
7/7/201540.0440.2438.2340.24401,231
7/6/201538.6540.4438.6339.76368,381
7/2/201540.6940.6939.5539.83372,586
7/1/201540.6540.6539.6540.33476,939
6/30/201539.9439.9438.7439.32650,726
6/29/201540.5041.2738.6038.60806,268
6/26/201542.1042.5741.2941.75260,717
6/25/201541.7242.4841.3141.89520,311
6/24/201542.0142.4741.2841.29246,797
6/23/201542.5042.8542.0742.51463,853
6/22/201542.4842.8742.1442.28464,181
6/19/201541.3841.8341.2641.27322,268
6/18/201540.0041.7839.9541.36822,356
6/17/201539.6040.0139.0139.66381,532
6/16/201538.9039.6538.7939.56249,301
6/15/201538.0239.2937.6139.04423,456
6/12/201539.9439.9638.7938.98319,730
6/11/201539.9740.5739.7740.32402,822
6/10/201538.5639.7438.2739.61422,292
6/9/201538.3238.4637.7738.27272,298
6/8/201538.5939.0838.2538.29213,786
6/5/201539.0039.0237.8838.82424,477
6/4/201539.3439.7238.5038.98310,854
6/3/201539.9939.9939.3939.71177,153
6/2/201540.0240.0239.0239.53309,256
6/1/201540.3840.6739.4740.24384,875
5/29/201539.8040.8439.4439.83298,421
5/28/201539.8440.3739.5340.19173,393
5/27/201539.1540.1138.7839.96291,646
5/26/201539.7039.7038.4438.75421,922
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
  • Showing 1-100 of 1,055 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!