$23.39 -1.48 (%) Dx Dly Health Shs - NYSEARCA

Feb. 5, 2016 | 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
2/5/201624.4724.5623.0423.39302,296
2/4/201624.9925.6624.1924.87128,799
2/3/201625.1125.3023.5925.20255,988
2/2/201625.0225.5424.5424.84196,323
2/1/201625.3126.2524.9025.87208,699
1/29/201624.6025.7924.4125.76308,483
1/28/201627.0027.0024.1824.63372,136
1/27/201627.3028.0425.8926.47172,267
1/26/201626.9227.5126.1927.33241,119
1/25/201627.2327.8226.6526.76164,803
1/22/201627.3827.7527.0227.52182,492
1/21/201626.7327.0525.5326.26319,899
1/20/201624.9227.2723.9726.50558,576
1/19/201627.1827.5025.5426.32259,689
1/15/201625.2026.7325.2026.41322,476
1/14/201625.7128.0325.2427.53403,283
1/13/201628.2328.4925.4225.52322,504
1/12/201627.7328.4526.7127.96361,647
1/11/201628.2528.3625.8027.00472,492
1/8/201629.7230.0027.8427.98339,912
1/7/201629.2830.5429.0829.30408,316
1/6/201630.6031.8830.5631.24236,722
1/5/201631.8332.3931.6032.01257,034
1/4/201631.7231.7930.5831.48506,967
12/31/201533.9134.3333.3933.40156,411
12/30/201534.6934.8334.2134.27121,846
12/29/201534.1634.9433.9534.71213,301
12/28/201533.4933.6933.2533.51126,419
12/24/201533.4834.2833.4833.94106,362
12/23/201533.3034.1033.3033.88304,902
12/22/201532.3732.9632.0032.81183,217
12/21/201531.9932.1731.4332.14230,703
12/18/201532.5632.5631.3631.36286,907
12/17/201534.0034.0032.7132.71294,592
12/16/201533.4733.9832.0633.83390,352
12/15/201532.2033.0132.1132.59299,308
12/14/201530.8731.3729.9631.36377,078
12/11/201531.1631.5730.6630.79340,717
12/10/201531.4732.8431.4232.24279,620
12/9/201532.0432.9931.1631.54322,425
12/8/201531.5232.7731.5232.48330,324
12/7/201532.7433.0331.8432.27300,973
12/4/201530.9832.9630.9832.76463,846
12/3/201533.0033.0030.2530.69530,257
12/2/201533.5334.0832.6832.80286,211
12/1/201532.5133.7332.4033.63315,448
11/30/201533.5033.5032.0832.08260,104
11/27/201533.3333.5733.1633.4284,569
11/25/201532.8333.3532.7433.20197,260
11/24/201531.9232.7731.7632.67179,767
11/23/201532.5433.0032.1332.43247,830
11/20/201532.4833.1232.4032.66359,769
11/19/201533.0033.0331.7631.85419,242
11/18/201532.0333.6331.7433.54525,922
11/17/201531.5232.3031.0731.64360,631
11/16/201530.0031.2830.0031.26286,613
11/13/201530.1631.0530.0430.13406,405
11/12/201531.5231.9330.3830.38317,218
11/11/201533.3933.5232.0632.07243,247
11/10/201532.2533.2332.2233.05291,276
11/9/201532.8332.8331.8232.37371,801
11/6/201532.8933.1832.0033.14449,183
11/5/201533.8433.9032.6233.55265,615
11/4/201534.5534.7133.3033.94364,449
11/3/201534.7134.7133.6734.37444,268
10/30/201533.6733.8632.6532.65406,801
10/29/201533.1234.4132.8933.28596,593
10/28/201532.1532.8831.0532.86609,351
10/27/201530.6932.0030.6931.98466,281
10/26/201529.6630.9529.5030.37397,455
10/23/201528.8530.4528.7529.97708,502
10/22/201528.8728.9927.1728.23748,389
10/21/201530.0530.3627.3328.71658,812
10/20/201530.9530.9729.1829.59623,148
10/19/201530.3531.2329.9030.97471,220
10/16/201529.8630.8029.8630.64543,305
10/15/201527.6429.8427.4529.80428,049
10/14/201528.5129.2627.7727.97367,346
10/13/201528.6129.9828.0628.17389,503
10/12/201528.6129.5028.5729.21474,929
10/9/201528.8629.3828.4729.00419,464
10/8/201527.7928.9227.1128.65347,140
10/7/201527.8028.8026.7428.38376,442
10/6/201528.8229.0025.8827.15575,268
10/5/201529.6129.8528.3329.19699,938
10/2/201525.9928.9225.8128.91732,656
10/1/201526.6227.3125.9127.24514,216
9/30/201526.1226.6925.4826.44876,591
9/29/201524.5226.1224.0025.00816,883
9/28/201527.0027.0023.5624.231,571,110
9/25/201531.0031.1026.8027.51907,284
9/24/201529.9830.4028.8529.89528,871
9/23/201531.2331.7130.3730.80311,162
9/22/201530.2931.0829.9030.92439,562
9/21/201533.5333.7430.9031.57537,021
9/18/201532.8633.9432.7232.96328,715
9/17/201533.4335.7833.4334.44671,591
9/16/201533.2233.6632.5233.47487,710
9/15/201532.1233.4431.9633.24311,301
9/14/201532.0732.4031.4131.91245,364
  • Showing 1-100 of 1,163 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center