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, 2018 42.91 42.91 41.46 41.46 151,625 -1.36(-3.17%)
May 30, 2018 41.79 43.18 41.77 42.82 121,655 +1.70(+4.14%)
May 29, 2018 41.66 41.73 40.27 41.12 162,006 -1.32(-3.11%)
May 25, 2018 42.44 42.44 42.44 0 -0.17(-0.40%)
May 24, 2018 43.02 43.25 42.03 42.61 81,537 -0.42(-0.97%)
May 23, 2018 42.12 43.13 41.77 43.03 92,951 +0.39(+0.91%)
May 22, 2018 43.54 43.54 42.49 42.64 67,883 -0.36(-0.84%)
May 21, 2018 43.47 43.70 42.77 43.00 94,013 +0.13(+0.31%)
May 18, 2018 42.39 43.07 42.21 42.87 108,588 +0.34(+0.80%)
May 17, 2018 42.36 42.75 41.81 42.53 153,545 +0.04(+0.09%)
May 16, 2018 41.72 42.92 41.71 42.49 112,811 +0.71(+1.71%)
May 15, 2018 42.77 42.77 41.37 41.78 502,145 -1.72(-3.96%)
May 14, 2018 43.01 44.02 42.78 43.50 158,732 +0.84(+1.96%)
May 11, 2018 40.95 42.90 40.75 42.66 274,385 +1.77(+4.32%)
May 10, 2018 39.71 41.34 39.70 40.89 128,918 +1.57(+3.99%)
May 09, 2018 38.72 39.77 38.24 39.32 140,432 +0.70(+1.82%)
May 08, 2018 39.29 39.35 37.96 38.62 133,642 -0.97(-2.45%)
May 07, 2018 39.88 40.53 39.30 39.59 69,636 -0.10(-0.26%)
May 04, 2018 38.60 40.08 38.02 39.69 106,143 +0.86(+2.20%)
May 03, 2018 39.25 39.27 37.29 38.84 155,335 -1.04(-2.60%)
May 02, 2018 41.20 41.20 39.64 39.88 166,561 -1.77(-4.25%)
May 01, 2018 41.58 41.91 40.57 41.64 80,189 -0.06(-0.14%)
Apr 30, 2018 44.20 44.20 41.69 41.70 98,459 -1.98(-4.53%)
Apr 27, 2018 43.11 43.89 42.87 43.68 78,498 +0.48(+1.12%)
Apr 26, 2018 42.16 43.63 41.96 43.19 134,178 +1.60(+3.84%)
Apr 25, 2018 40.90 41.64 40.08 41.60 119,087 +0.56(+1.37%)
Apr 24, 2018 42.31 42.43 40.15 41.04 121,620 -0.98(-2.33%)
Apr 23, 2018 41.81 42.39 41.58 42.01 93,356 +0.47(+1.12%)
Apr 20, 2018 42.25 42.51 41.12 41.55 137,912 -0.71(-1.69%)
Apr 19, 2018 43.13 43.18 41.80 42.26 174,950 -1.11(-2.56%)
Apr 18, 2018 43.62 43.76 42.77 43.37 223,068 +0.10(+0.24%)
Apr 17, 2018 43.32 43.48 42.58 43.27 164,915 +1.01(+2.38%)
Apr 16, 2018 41.99 42.71 41.94 42.26 115,148 +0.98(+2.37%)
Apr 13, 2018 41.82 42.11 40.66 41.28 113,851 -0.10(-0.25%)
Apr 12, 2018 41.15 41.95 41.07 41.39 115,493 +0.84(+2.06%)
Apr 11, 2018 40.71 41.36 40.39 40.55 142,269 -1.06(-2.54%)
Apr 10, 2018 40.78 42.01 40.33 41.61 300,502 +2.07(+5.24%)
Apr 09, 2018 38.96 41.18 38.73 39.53 215,415 +1.06(+2.77%)
Apr 06, 2018 40.47 41.02 37.37 38.47 228,539 -2.98(-7.18%)
Apr 05, 2018 41.93 42.09 41.01 41.44 135,318 -0.15(-0.37%)
Apr 04, 2018 38.44 41.88 38.35 41.60 284,815 +1.70(+4.26%)
Apr 03, 2018 38.64 40.07 38.10 39.89 155,252 +1.81(+4.74%)
Apr 02, 2018 40.61 40.98 36.93 38.09 245,927 -2.83(-6.92%)
Mar 29, 2018 40.92 40.92 40.92 0 +0.91(+2.28%)
Mar 28, 2018 39.64 41.11 39.64 40.01 168,453 +0.56(+1.42%)
Mar 27, 2018 41.30 41.67 38.78 39.45 318,896 -1.41(-3.44%)
Mar 26, 2018 39.89 41.01 38.48 40.85 262,682 +2.34(+6.07%)
Mar 23, 2018 41.10 41.39 38.43 38.52 346,757 -2.59(-6.29%)
Mar 22, 2018 43.72 43.72 40.87 41.10 284,235 -3.89(-8.64%)
Mar 21, 2018 45.68 46.48 44.92 44.99 94,184 -0.51(-1.13%)
Mar 20, 2018 45.51 45.95 44.81 45.50 64,541 +0.17(+0.38%)
Mar 19, 2018 47.48 47.55 44.51 45.33 199,561 -2.37(-4.96%)
Mar 16, 2018 47.77 48.38 47.70 47.70 83,266 +0.00(+0.00%)
Mar 15, 2018 48.18 48.81 47.56 47.70 891,766 -0.21(-0.44%)
Mar 14, 2018 48.99 49.50 47.52 47.91 603,284 -0.84(-1.72%)
Mar 13, 2018 48.97 49.65 48.34 48.74 576,061 +0.21(+0.43%)
Mar 12, 2018 49.15 49.43 48.33 48.53 343,644 -0.55(-1.12%)
Mar 09, 2018 47.84 49.15 47.42 49.09 400,139 +1.98(+4.20%)
Mar 08, 2018 46.27 47.20 46.27 47.11 198,636 +0.97(+2.10%)
Mar 07, 2018 46.26 46.14 71,194 +0.62(+1.36%)
Mar 06, 2018 46.27 46.27 44.79 45.52 126,964 -0.13(-0.29%)
Mar 05, 2018 44.06 46.03 43.70 45.65 129,732 +1.19(+2.67%)
Mar 02, 2018 42.56 44.71 42.30 44.47 119,131 +1.25(+2.90%)
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.