CURE Historical Prices | Direxion Daily Healthcare Bull Stock

Dow

0.41% Nasdaq

0.01%

Direxion Daily Healthcare Bull 3X Shares (CURE)

-NYSEArca

55.00 0.40(0.72%) 1:29PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	53.25	56.68	53.20	55.40	27,300	55.40
Sep 30, 2013	52.47	53.93	52.10	53.44	25,400	53.44
Sep 27, 2013	53.00	54.19	52.79	54.00	37,300	54.00
Sep 26, 2013	53.45	54.30	53.33	53.91	18,700	53.91
Sep 25, 2013	54.84	54.84	53.34	53.44	32,100	53.44
Sep 24, 2013	55.15	55.45	54.55	54.57	30,100	54.57
Sep 23, 2013	56.18	56.18	54.61	55.50	85,800	55.50
Sep 20, 2013	57.02	57.75	56.54	56.58	28,200	56.58
Sep 19, 2013	58.18	58.21	56.69	56.87	40,000	56.87
Sep 18, 2013	56.04	57.88	55.26	57.49	41,200	57.49
Sep 17, 2013	56.00	56.52	55.85	56.36	30,000	56.36
Sep 16, 2013	56.28	56.94	56.01	56.27	74,400	56.27
Sep 13, 2013	54.96	55.17	54.38	54.92	13,200	54.92
Sep 12, 2013	54.32	55.29	54.32	54.45	40,700	54.45
Sep 11, 2013	53.99	54.89	53.62	54.65	30,100	54.65
Sep 10, 2013	53.63	53.90	52.87	53.79	34,800	53.79
Sep 9, 2013	52.28	52.75	51.65	52.61	26,500	52.61
Sep 6, 2013	52.34	52.63	49.87	51.65	34,000	51.65
Sep 5, 2013	52.00	52.46	51.10	51.65	28,000	51.65
Sep 4, 2013	49.90	51.72	49.90	51.30	72,800	51.30
Sep 3, 2013	50.35	50.95	49.02	49.67	27,900	49.67
Aug 30, 2013	49.50	49.50	48.55	49.04	7,700	49.04
Aug 29, 2013	48.74	50.32	48.69	49.51	24,700	49.51
Aug 28, 2013	48.51	49.43	47.65	48.82	33,800	48.82
Aug 27, 2013	49.84	49.84	48.06	48.35	41,300	48.35
Aug 26, 2013	50.81	51.75	50.69	50.97	30,600	50.97
Aug 23, 2013	50.65	50.84	49.68	50.51	18,700	50.51
Aug 22, 2013	49.94	50.40	49.54	50.29	30,400	50.29
Aug 21, 2013	50.05	50.70	48.98	49.39	53,700	49.39
Aug 20, 2013	49.90	50.87	49.90	50.30	26,900	50.30
Aug 20, 2013	2: 1 Stock Split
Aug 19, 2013	97.96	100.98	97.96	99.65	20,200	49.83
Aug 16, 2013	100.61	100.61	98.44	99.03	33,000	49.51
Aug 15, 2013	103.21	103.70	99.86	100.61	97,200	50.31
Aug 14, 2013	108.59	108.75	105.73	105.90	19,000	52.95
Aug 13, 2013	107.91	109.02	106.32	108.52	15,000	54.26
Aug 12, 2013	106.80	107.70	105.16	106.98	53,800	53.49
Aug 9, 2013	110.10	110.30	107.77	108.37	21,600	54.19
Aug 8, 2013	110.55	110.73	108.92	109.93	14,000	54.97
Aug 7, 2013	108.00	110.28	107.36	109.46	101,200	54.73
Aug 6, 2013	111.50	111.50	108.45	109.28	29,800	54.64
Aug 5, 2013	111.01	112.04	110.58	110.96	33,000	55.48
Aug 2, 2013	112.24	112.24	110.30	111.61	33,600	55.81
Aug 1, 2013	111.43	111.62	110.51	111.38	42,000	55.69
Jul 31, 2013	109.81	111.95	109.40	109.50	38,800	54.75
Jul 30, 2013	110.00	110.58	107.84	109.18	14,000	54.59
Jul 29, 2013	110.00	110.40	108.30	109.05	60,000	54.53
Jul 26, 2013	108.35	109.98	105.78	109.80	38,800	54.90
Jul 25, 2013	106.00	107.84	104.50	107.84	20,000	53.92
Jul 24, 2013	108.49	108.49	105.42	106.36	36,200	53.18
Jul 23, 2013	109.51	109.51	106.22	106.78	75,800	53.39
Jul 22, 2013	107.00	108.79	106.22	108.00	62,000	54.00
Jul 19, 2013	101.55	106.49	101.55	106.08	42,200	53.04
Jul 18, 2013	102.98	103.38	102.30	102.42	25,600	51.21
Jul 17, 2013	102.80	102.80	101.38	101.79	18,400	50.90
Jul 16, 2013	103.37	103.50	100.09	100.93	24,200	50.47
Jul 15, 2013	103.04	103.04	101.10	102.46	25,600	51.23
Jul 12, 2013	100.40	102.47	100.00	102.47	42,200	51.24
Jul 11, 2013	98.84	100.95	97.00	100.42	77,000	50.21
Jul 10, 2013	95.23	97.50	94.99	96.66	26,600	48.33
Jul 9, 2013	95.99	95.99	94.00	95.03	32,000	47.51
Jul 8, 2013	94.00	94.93	93.61	93.91	18,800	46.96
Jul 5, 2013	92.48	92.48	90.05	92.45	41,200	46.22
Jul 3, 2013	88.00	89.60	86.96	89.60	30,600	44.80
Jul 2, 2013	89.24	90.60	88.88	89.32	28,400	44.66
Jul 1, 2013	90.50	92.46	89.56	90.23	50,200	45.12
Jun 28, 2013	90.79	92.34	89.08	89.69	33,000	44.85
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On CURE

Quotes

Charts

News & Info

ETF

Analyst

Direxion Daily Healthcare Bull 3X Shares (CURE)