DIREXION DAILY HEALTHCARE BULL $97.90

up +1.89


17/5/2013 04:17 PM  |  NYSEARCA : CURE  |  Industries :
Type:

CURE historical data

Date Open High Low Close Volume
5/17/2013 96.49 99.48 95.74 97.90 216
5/16/2013 98.99 98.99 96.00 96.01 204
5/15/2013 98.44 101.00 97.62 99.57 381
5/14/2013 94.97 97.95 94.77 97.78 409
5/13/2013 92.06 95.01 91.91 95.00 372
5/10/2013 90.05 92.52 90.05 92.51 189
5/9/2013 89.22 91.00 89.22 89.36 107
5/8/2013 89.15 90.34 88.40 89.22 124
5/7/2013 89.05 89.05 87.33 88.28 369
5/6/2013 89.56 89.56 88.04 88.10 398
5/3/2013 90.79 91.24 89.22 89.56 328
5/2/2013 87.78 88.67 86.41 88.23 150
5/1/2013 85.69 87.69 85.00 85.36 495
4/30/2013 89.72 89.72 86.46 87.75 423
4/29/2013 91.00 91.00 89.61 90.00 252
4/26/2013 88.48 89.82 88.00 89.35 194
4/25/2013 88.94 90.35 88.06 89.49 207
4/24/2013 93.39 93.39 88.08 88.43 348
4/23/2013 92.14 94.10 90.50 93.09 512
4/22/2013 91.51 91.74 89.78 90.75 593
4/19/2013 87.19 89.93 86.02 89.92 204
4/18/2013 89.53 89.53 85.06 86.05 827
4/17/2013 89.15 90.49 87.27 89.96 272
4/16/2013 89.44 91.06 88.00 90.50 433
4/15/2013 92.07 92.09 86.67 87.25 679
4/12/2013 91.00 92.40 90.05 92.08 436
4/11/2013 89.77 92.66 89.77 91.83 689
4/10/2013 85.85 89.57 85.85 88.94 620
4/9/2013 83.88 85.63 83.84 84.48 232
4/8/2013 83.71 83.71 81.54 83.46 272
4/5/2013 82.42 83.52 82.00 83.45 269
4/4/2013 84.04 86.53 84.04 84.89 527
4/3/2013 86.35 86.46 83.44 84.22 391
4/2/2013 83.30 86.05 83.30 85.96 565
4/1/2013 81.50 83.96 80.55 82.25 318
3/28/2013 79.57 81.81 79.57 81.70 387
3/27/2013 77.55 82.35 77.00 79.00 237
3/26/2013 76.27 78.24 76.27 78.16 188
3/25/2013 76.65 78.67 74.82 75.24 218
3/22/2013 75.49 75.86 75.08 75.82 95
3/21/2013 75.28 75.45 74.41 74.43 68
3/20/2013 74.89 76.21 74.89 75.54 138
3/19/2013 74.29 74.52 72.48 73.81 116
3/18/2013 73.52 74.29 70.75 73.31 230
3/15/2013 75.28 76.18 74.29 74.60 149
3/14/2013 76.30 76.30 75.00 75.60 100
3/13/2013 75.00 75.65 74.50 75.64 176
3/12/2013 74.64 75.83 74.64 75.49 182
3/11/2013 73.84 74.50 72.62 74.50 263
3/8/2013 74.50 74.50 73.00 73.74 118
3/7/2013 73.91 74.67 73.01 73.22 125
3/6/2013 73.36 73.79 72.85 73.37 290
3/5/2013 71.50 72.90 71.50 72.26 198
3/4/2013 69.09 70.67 69.06 70.67 183
3/1/2013 67.32 69.40 67.09 69.27 73
2/28/2013 67.00 69.54 67.00 68.05 108
2/27/2013 65.94 68.79 65.94 68.28 91
2/26/2013 65.61 66.43 64.94 66.06 77
2/25/2013 68.30 69.37 65.39 65.39 201
2/22/2013 67.71 67.86 67.04 67.65 70
2/21/2013 67.49 67.51 66.22 67.00 117
2/20/2013 69.22 69.43 67.86 67.89 159
2/19/2013 67.89 69.22 67.50 69.20 102
2/15/2013 67.77 68.08 67.37 67.68 93
2/14/2013 66.35 67.70 66.35 67.37 35
2/13/2013 66.91 67.59 66.55 66.94 62
2/12/2013 67.52 67.66 67.20 67.30 45
2/11/2013 67.91 67.91 67.10 67.59 106
2/8/2013 66.76 67.92 66.76 67.75 92
2/7/2013 67.20 67.27 65.51 66.43 81
2/6/2013 67.30 67.63 66.69 67.05 126
2/5/2013 66.31 67.66 66.31 67.33 195
2/4/2013 67.04 67.04 64.92 64.99 213
2/1/2013 66.80 67.57 66.03 67.29 170
1/31/2013 66.35 66.35 65.64 66.03 104
1/30/2013 67.52 67.56 66.24 66.35 144
1/29/2013 65.20 67.50 65.16 67.22 225
1/28/2013 66.51 66.93 65.00 65.07 182
1/25/2013 65.28 65.50 64.18 65.50 53
1/24/2013 63.50 64.95 63.50 64.23 145
1/23/2013 63.68 63.68 62.64 62.95 43
1/22/2013 63.60 63.60 61.80 63.00 60
1/18/2013 62.24 62.65 61.61 62.65 110
1/17/2013 61.08 62.45 61.08 62.19 51
1/16/2013 60.28 60.80 60.28 60.49 12
1/15/2013 60.83 60.87 60.12 60.78 32
1/14/2013 61.69 61.69 60.46 61.07 104
1/11/2013 61.06 61.10 60.60 60.85 49
1/10/2013 60.50 61.10 60.00 60.83 134
1/9/2013 57.95 59.50 57.95 59.50 27
1/8/2013 57.80 58.20 57.77 57.77 31
1/7/2013 56.95 57.80 56.77 57.80 33
1/4/2013 57.00 57.44 56.81 57.23 71
1/3/2013 56.15 56.18 55.65 56.11 32
1/2/2013 58.00 58.00 54.38 55.35 117
12/31/2012 50.87 52.92 50.23 52.92 71
12/28/2012 52.69 52.72 51.50 51.50 60
12/27/2012 53.00 53.25 51.53 53.16 36
12/26/2012 53.52 53.68 52.97 53.14 12
12/24/2012 53.54 53.92 53.50 53.81 29
Marketplace
Trading Center