Skip to main content

Healthcare Bull 3X ETF Direxion (NY: CURE )

114.21 -2.95 (-2.52%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 29.65 29.73 29.18 29.55 71,347 +0.21(+0.71%)
May 27, 2016 29.08 29.34 29.34 29.34 86,946 +0.42(+1.44%)
May 26, 2016 28.88 29.08 28.67 28.92 103,746 +0.04(+0.13%)
May 25, 2016 28.81 29.09 28.64 28.88 135,568 +0.48(+1.70%)
May 24, 2016 27.57 28.52 27.57 28.40 179,537 +1.20(+4.39%)
May 23, 2016 27.48 27.57 27.18 27.20 38,562 -0.35(-1.27%)
May 20, 2016 27.09 27.82 27.09 27.55 79,155 +0.68(+2.54%)
May 19, 2016 27.10 27.33 26.32 26.87 108,549 -0.65(-2.35%)
May 18, 2016 26.96 27.93 26.96 27.52 150,760 +0.28(+1.05%)
May 17, 2016 27.89 28.09 26.92 27.23 109,996 -0.88(-3.14%)
May 16, 2016 27.01 28.23 27.01 28.11 133,065 +1.10(+4.07%)
May 13, 2016 27.19 27.59 26.92 27.01 140,530 -0.18(-0.66%)
May 12, 2016 27.93 27.93 26.72 27.19 171,068 -0.48(-1.75%)
May 11, 2016 28.61 28.79 27.66 27.68 80,512 -1.00(-3.47%)
May 10, 2016 28.42 28.71 28.12 28.67 106,023 +0.69(+2.48%)
May 09, 2016 27.01 28.23 27.01 27.98 184,515 +0.92(+3.40%)
May 06, 2016 27.31 27.51 26.38 27.06 142,509 -0.51(-1.86%)
May 05, 2016 27.31 27.68 27.08 27.57 121,100 +0.34(+1.25%)
May 04, 2016 27.52 27.60 27.02 27.23 210,141 -0.80(-2.84%)
May 03, 2016 27.87 28.52 27.74 28.03 130,453 -0.24(-0.84%)
May 02, 2016 28.08 28.34 27.64 28.27 206,163 +0.46(+1.64%)
Apr 29, 2016 28.71 28.71 27.30 27.81 241,430 -1.30(-4.47%)
Apr 28, 2016 29.14 30.01 28.71 29.11 209,147 -0.57(-1.92%)
Apr 27, 2016 29.70 29.98 29.31 29.68 136,244 -0.03(-0.10%)
Apr 26, 2016 30.26 30.26 29.47 29.71 87,279 -0.40(-1.32%)
Apr 25, 2016 30.22 30.32 29.83 30.11 106,654 -0.35(-1.15%)
Apr 22, 2016 30.21 30.74 29.89 30.46 130,788 +0.25(+0.82%)
Apr 21, 2016 29.83 30.44 29.72 30.21 118,867 +0.46(+1.53%)
Apr 20, 2016 29.21 30.16 29.21 29.76 133,245 +0.58(+1.98%)
Apr 19, 2016 29.11 29.73 28.78 29.18 148,441 +0.23(+0.79%)
Apr 18, 2016 27.93 29.04 27.93 28.95 195,460 +0.75(+2.66%)
Apr 15, 2016 28.18 28.30 27.62 28.20 113,762 +0.01(+0.03%)
Apr 14, 2016 28.14 28.50 27.99 28.19 73,245 +0.07(+0.24%)
Apr 13, 2016 27.84 28.23 27.38 28.12 134,701 +0.67(+2.45%)
Apr 12, 2016 26.79 27.60 26.78 27.45 108,248 +0.67(+2.52%)
Apr 11, 2016 27.44 27.61 26.60 26.78 104,929 -0.46(-1.67%)
Apr 08, 2016 28.11 28.20 26.92 27.23 117,138 -0.46(-1.68%)
Apr 07, 2016 28.19 28.55 27.22 27.70 194,159 -0.88(-3.09%)
Apr 06, 2016 26.85 28.62 26.83 28.58 264,988 +2.09(+7.88%)
Apr 05, 2016 26.63 26.94 26.26 26.49 175,835 -1.02(-3.72%)
Apr 04, 2016 26.73 27.83 26.73 27.52 168,122 +0.81(+3.02%)
Apr 01, 2016 25.36 26.83 25.26 26.71 141,862 +0.96(+3.72%)
Mar 31, 2016 25.91 26.29 25.70 25.75 63,700 -0.18(-0.68%)
Mar 30, 2016 26.10 26.55 25.82 25.93 131,580 -0.03(-0.12%)
Mar 29, 2016 24.93 25.98 24.79 25.96 95,180 +0.89(+3.56%)
Mar 28, 2016 25.44 25.50 25.02 25.07 36,190 -0.21(-0.83%)
Mar 24, 2016 25.00 25.28 25.28 25.28 74,826 -0.09(-0.37%)
Mar 23, 2016 25.82 25.92 25.26 25.37 110,782 -0.49(-1.91%)
Mar 22, 2016 24.92 26.09 24.92 25.87 203,128 +0.69(+2.75%)
Mar 21, 2016 24.68 25.28 24.66 25.17 63,676 +0.36(+1.45%)
Mar 18, 2016 23.94 24.94 23.88 24.81 214,953 +0.91(+3.81%)
Mar 17, 2016 24.62 24.62 23.17 23.90 222,840 -0.80(-3.23%)
Mar 16, 2016 24.89 25.14 24.16 24.70 225,476 -0.21(-0.84%)
Mar 15, 2016 25.65 25.65 24.72 24.91 136,889 -1.26(-4.82%)
Mar 14, 2016 26.32 26.41 25.94 26.17 105,394 -0.28(-1.04%)
Mar 11, 2016 25.58 26.47 25.45 26.44 232,178 +1.43(+5.73%)
Mar 10, 2016 25.24 25.83 24.44 25.01 142,683 +0.08(+0.30%)
Mar 09, 2016 25.16 25.23 24.47 24.94 87,094 +0.10(+0.42%)
Mar 08, 2016 25.35 25.47 24.77 24.83 71,997 -0.96(-3.72%)
Mar 07, 2016 24.66 26.04 24.66 25.79 139,317 +0.61(+2.41%)
Mar 04, 2016 25.33 25.67 24.86 25.18 134,240 -0.14(-0.56%)
Mar 03, 2016 25.47 25.47 24.68 25.33 104,811 -0.26(-1.00%)
Mar 02, 2016 25.40 25.61 25.14 25.58 113,601 +0.12(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.