Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Healthcare Bull 3X ETF Direxion (NY: CURE )

125.45 +0.09 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 29.54 30.17 29.07 30.17 162,088 +0.84(+2.86%)
Jun 29, 2016 28.57 29.55 28.40 29.34 136,337 +1.56(+5.63%)
Jun 28, 2016 26.79 27.79 26.77 27.77 157,713 +1.56(+5.97%)
Jun 27, 2016 26.79 27.04 25.91 26.21 177,034 -1.21(-4.42%)
Jun 24, 2016 27.09 28.70 27.09 27.42 276,808 -2.46(-8.23%)
Jun 23, 2016 29.29 29.90 29.19 29.88 146,339 +1.05(+3.64%)
Jun 22, 2016 28.64 29.78 28.56 28.83 117,024 +0.23(+0.80%)
Jun 21, 2016 29.43 29.43 28.40 28.60 56,387 -0.27(-0.92%)
Jun 20, 2016 29.08 29.44 28.80 28.87 76,224 +0.52(+1.85%)
Jun 17, 2016 29.26 29.28 28.02 28.34 101,158 -0.90(-3.06%)
Jun 16, 2016 28.74 29.36 28.29 29.24 75,989 +0.17(+0.59%)
Jun 15, 2016 29.84 29.97 28.89 29.07 67,074 -0.49(-1.65%)
Jun 14, 2016 29.21 29.58 28.84 29.55 143,263 +0.09(+0.29%)
Jun 13, 2016 29.76 30.51 29.45 29.47 101,246 -0.66(-2.18%)
Jun 10, 2016 30.32 30.35 29.74 30.13 184,300 -0.83(-2.68%)
Jun 09, 2016 30.86 31.53 30.66 30.96 75,727 -0.19(-0.61%)
Jun 08, 2016 30.68 31.20 30.56 31.15 70,818 +0.40(+1.30%)
Jun 07, 2016 30.94 31.03 30.53 30.75 178,229 -0.57(-1.83%)
Jun 06, 2016 30.86 31.46 30.65 31.32 127,543 +0.48(+1.54%)
Jun 03, 2016 31.20 31.20 30.10 30.84 168,368 -0.25(-0.80%)
Jun 02, 2016 29.93 31.10 29.93 31.09 149,441 +1.11(+3.69%)
Jun 01, 2016 29.44 30.16 29.36 29.98 76,563 +0.30(+1.00%)
May 31, 2016 29.79 29.87 29.32 29.69 71,010 +0.21(+0.71%)
May 27, 2016 29.22 29.48 29.48 29.48 86,535 +0.42(+1.44%)
May 26, 2016 29.02 29.22 28.81 29.06 103,256 +0.04(+0.13%)
May 25, 2016 28.94 29.23 28.77 29.02 134,928 +0.49(+1.70%)
May 24, 2016 27.70 28.65 27.70 28.53 178,690 +1.20(+4.39%)
May 23, 2016 27.61 27.70 27.30 27.33 38,380 -0.35(-1.27%)
May 20, 2016 27.22 27.95 27.22 27.69 78,782 +0.69(+2.54%)
May 19, 2016 27.23 27.46 26.45 27.00 108,037 -0.65(-2.34%)
May 18, 2016 27.09 28.06 27.09 27.65 150,048 +0.29(+1.05%)
May 17, 2016 28.02 28.22 27.05 27.36 109,477 -0.89(-3.14%)
May 16, 2016 27.14 28.36 27.14 28.25 132,437 +1.11(+4.07%)
May 13, 2016 27.32 27.72 27.05 27.14 139,867 -0.18(-0.66%)
May 12, 2016 28.06 28.06 26.85 27.32 170,261 -0.49(-1.75%)
May 11, 2016 28.74 28.93 27.79 27.81 80,132 -1.00(-3.47%)
May 10, 2016 28.55 28.85 28.26 28.81 105,523 +0.70(+2.48%)
May 09, 2016 27.14 28.36 27.14 28.11 183,644 +0.92(+3.40%)
May 06, 2016 27.44 27.64 26.50 27.19 141,836 -0.51(-1.86%)
May 05, 2016 27.44 27.81 27.21 27.70 120,529 +0.34(+1.25%)
May 04, 2016 27.65 27.73 27.15 27.36 209,150 -0.80(-2.84%)
May 03, 2016 28.00 28.66 27.88 28.16 129,838 -0.24(-0.84%)
May 02, 2016 28.21 28.48 27.77 28.40 205,190 +0.46(+1.64%)
Apr 29, 2016 28.85 28.85 27.43 27.94 240,291 -1.31(-4.47%)
Apr 28, 2016 29.28 30.15 28.85 29.25 208,161 -0.57(-1.92%)
Apr 27, 2016 29.84 30.13 29.45 29.82 135,602 -0.03(-0.10%)
Apr 26, 2016 30.40 30.40 29.61 29.85 86,867 -0.40(-1.32%)
Apr 25, 2016 30.36 30.46 29.97 30.25 106,151 -0.35(-1.15%)
Apr 22, 2016 30.36 30.89 30.03 30.60 130,171 +0.25(+0.82%)
Apr 21, 2016 29.97 30.58 29.86 30.36 118,306 +0.46(+1.53%)
Apr 20, 2016 29.34 30.31 29.34 29.90 132,616 +0.58(+1.98%)
Apr 19, 2016 29.25 29.87 28.92 29.32 147,741 +0.23(+0.79%)
Apr 18, 2016 28.06 29.18 28.06 29.09 194,538 +0.75(+2.66%)
Apr 15, 2016 28.31 28.44 27.75 28.33 113,225 +0.01(+0.03%)
Apr 14, 2016 28.28 28.64 28.12 28.32 72,899 +0.07(+0.24%)
Apr 13, 2016 27.97 28.36 27.51 28.26 134,065 +0.68(+2.45%)
Apr 12, 2016 26.91 27.73 26.90 27.58 107,737 +0.68(+2.52%)
Apr 11, 2016 27.57 27.74 26.72 26.90 104,434 -0.46(-1.67%)
Apr 08, 2016 28.25 28.33 27.05 27.36 116,586 -0.47(-1.68%)
Apr 07, 2016 28.32 28.69 27.35 27.83 193,243 -0.89(-3.09%)
Apr 06, 2016 26.98 28.75 26.96 28.72 263,738 +2.10(+7.88%)
Apr 05, 2016 26.76 27.07 26.39 26.62 175,005 -1.03(-3.72%)
Apr 04, 2016 26.86 27.96 26.86 27.65 167,328 +0.81(+3.02%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.