$40.06 +0.74 (%) Direxion Trust Shs Direxion Daily Healthcare Bull 3x Shares - NYSEARCA

Jul. 1, 2015 | 11:46 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CURE historical data

Date Open High Low Close Volume
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
4/9/2015148.65151.85147.38151.27134,300
4/8/2015145.74149.65144.59147.8779,649
4/7/2015143.82147.37143.82144.23117,434
4/6/2015140.28145.50139.69143.33128,210
4/2/2015142.44144.40140.58142.5183,975
4/1/2015146.00147.06138.56141.54241,566
3/31/2015152.54152.54146.93147.07136,059
3/30/2015155.18155.18152.30153.79203,157
3/27/2015146.82150.88146.82149.24104,144
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
  • Showing 1-100 of 1,012 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!