Direxion Daily Healthcare Bull 3X Shares Historical Stock Prices

(ETF)
CURE 
$42.19
*  
0.04
0.09%
Get CURE Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading CURE now


Community Rating:
View:    CURE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 03-AUG-2014 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  42.59  42.88  41.77  42.19 279,320
08/03/2015 42.36 42.8028 41.37 42.23 353,274
07/31/2015 41.75 42.89 41.75 42.28 358,422
07/30/2015 41.82 41.9064 40.63 41.63 212,336
07/29/2015 42 42.36 41.259 41.82 539,873
07/28/2015 40.48 41.61 39.5201 41.6 594,729
07/27/2015 39.42 39.63 38.85 39.42 523,208
07/24/2015 41.5 41.69 39.3494 39.56 760,713
07/23/2015 43.68 43.68 42.5001 42.74 160,669
07/22/2015 42.39 43.3072 42.38 43.16 252,662
07/21/2015 43.59 43.77 42.3565 43 369,619
07/20/2015 43.19 43.77 43.1501 43.47 326,233
07/17/2015 43.22 43.23 42.56 43.03 263,434
07/16/2015 43.61 43.61 42.902 43.35 291,829
07/15/2015 43.04 43.6 42.42 42.71 466,682
07/14/2015 41.44 42.8 41.2 42.58 343,555
07/13/2015 41.24 41.65 40.92 41.34 367,658
07/10/2015 40.1 40.5 39.5995 40.36 339,059
07/09/2015 39.4 39.76 38.75 38.75 384,130
07/08/2015 39.15 39.655 38.18 38.31 408,396
07/07/2015 40.04 40.24 38.23 40.24 401,231
07/06/2015 38.65 40.44 38.63 39.76 368,381
07/02/2015 40.69 40.69 39.55 39.83 372,586
07/01/2015 40.65 40.65 39.653 40.33 476,514
06/30/2015 39.94 39.94 38.739 39.32 650,726
06/29/2015 40.5 41.266 38.6 38.6 806,268
06/26/2015 42.1 42.57 41.2913 41.75 260,617
06/25/2015 41.72 42.48 41.31 41.89 520,311
06/24/2015 42.01 42.4699 41.2801 41.29 246,397
06/23/2015 42.5 42.85 42.066 42.51 463,273
06/22/2015 42.48 42.87 42.14 42.28 464,181
06/19/2015 41.38 41.83 41.26 41.27 322,268
06/18/2015 40 41.78 39.95 41.36 821,986
06/17/2015 39.6 40.0101 39.01 39.66 381,532
06/16/2015 38.9 39.65 38.7943 39.56 249,301
06/15/2015 38.02 39.29 37.61 39.04 423,056
06/12/2015 39.94 39.96 38.79 38.98 319,730
06/11/2015 39.97 40.57 39.77 40.32 402,622
06/10/2015 38.56 39.7399 38.27 39.61 422,292
06/09/2015 38.32 38.46 37.77 38.27 272,298
06/08/2015 38.59 39.08 38.25 38.29 213,786
06/05/2015 39 39.02 37.88 38.82 424,477
06/04/2015 39.34 39.7195 38.5 38.98 310,854
06/03/2015 39.99 39.99 39.39 39.71 177,153
06/02/2015 40.02 40.02 39.02 39.53 309,256
06/01/2015 40.38 40.67 39.465 40.24 384,875
05/29/2015 39.8 40.84 39.44 39.83 298,421
05/28/2015 39.84 40.3736 39.5318 40.19 173,393
05/27/2015 39.15 40.11 38.78 39.96 291,646
05/26/2015 39.7 39.7 38.44 38.75 421,922
05/22/2015 40.46 40.5 39.81 39.84 366,904
05/21/2015 40.49 40.49 39.8 40.19 176,932
05/20/2015 40.42 40.7 39.75 40.17 269,491
05/19/2015 39.625 40.3125 39.3125 39.9725 539,516
05/18/2015 38.7175 39.595 38.71 39.405 422,092
05/15/2015 38.75 38.875 38.4575 38.745 294,904
05/14/2015 37.45 38.555 37.221 38.52 579,044
05/13/2015 37.345 37.8125 36.8625 37.08 248,436
05/12/2015 36.7525 37.354 36.3875 36.965 384,652
05/11/2015 37.75 38.15 37.3533 37.5725 238,652
05/08/2015 37 37.869 36.86 37.5325 799,228
05/07/2015 35.02 36.1975 35.02 35.8825 498,288
05/06/2015 36.195 36.195 34.5875 35.37 711,160
05/05/2015 36.9075 36.915 35.68 35.7875 507,536
05/04/2015 36.7725 37.5675 36.7725 37.1025 464,040
05/01/2015 35.825 36.52 35.75 36.46 757,340
04/30/2015 36.3475 36.6878 34.5025 35.11 1,050,276
04/29/2015 37 37.61 35.88 36.595 850,080
04/28/2015 37.46 37.815 35.8525 37.6125 769,952
04/27/2015 39.5 39.6175 36.9475 37.16 1,004,268
04/24/2015 39.425 39.75 38.7005 39.1975 510,012
04/23/2015 39.0475 39.8975 38.4575 39.5925 495,336
04/22/2015 39.3225 39.41 38.5925 39.1825 301,160
04/21/2015 38.75 39.3125 38.75 38.9875 457,184
04/20/2015 38.235 38.5275 37.9625 38.225 397,104
04/17/2015 38.1375 38.1375 36.8125 37.5725 628,380
04/16/2015 38.72 39.03 38.4079 38.5225 204,460
04/15/2015 38.7158 39.1775 38.395 38.6075 277,788
04/14/2015 38.0275 38.402 37.3725 38.35 399,844
04/13/2015 38.8725 39.335 38.115 38.125 503,336
04/10/2015 37.865 38.919 37.479 38.815 513,968
04/09/2015 37.1625 37.9625 36.845 37.8175 537,200
04/08/2015 36.435 37.4125 36.1475 36.9675 318,596
04/07/2015 35.955 36.8425 35.955 36.0575 469,736
04/06/2015 35.07 36.375 34.922 35.8325 512,440
04/02/2015 35.61 36.1 35.1442 35.6275 335,900
04/01/2015 36.5 36.765 34.64 35.385 965,664
03/31/2015 38.135 38.135 36.7325 36.7675 544,236
03/30/2015 38.795 38.795 38.075 38.4475 812,628
03/27/2015 36.705 37.72 36.705 37.31 416,576
03/26/2015 36.0625 37.41 35.6253 36.53 703,520
03/25/2015 39.255 39.84 36.7875 36.795 659,312
03/24/2015 40.09 40.3725 38.8975 38.91 516,596
03/23/2015 39.9975 40.5995 39.5 39.96 423,336
03/20/2015 41.2 41.2375 39.625 40.295 586,340
03/19/2015 38.7725 39.5475 38.5725 39.4225 453,780
03/18/2015 37.085 39.2575 36.65 38.76 761,776
03/17/2015 37.41 37.53 36.6125 37.3075 502,644
03/16/2015 35.8875 37.6425 35.8625 37.615 1,039,796
03/13/2015 35.3675 35.975 34.6025 35.3275 277,592
03/12/2015 34.6275 35.52 34.62 35.52 362,184
03/11/2015 34.44 34.885 34.1025 34.19 322,708
03/10/2015 34.5025 34.895 34.1925 34.2675 552,732
03/09/2015 34.8175 35.5 34.5031 35.3975 411,488
03/06/2015 36.66 36.66 34.665 34.81 1,189,360
03/05/2015 36.79 37.45 36.5825 36.9225 355,820
03/04/2015 35.7525 36.6752 35.15 36.5375 464,444
03/03/2015 36.95 36.95 35.5178 36.1125 537,040
03/02/2015 36.405 37.0475 36.405 36.995 421,788
02/27/2015 36.58 36.66 36.0675 36.125 326,928
02/26/2015 36.43 36.65 35.8275 36.635 260,972
02/25/2015 36.4425 36.6275 35.8775 36.3475 237,068
02/24/2015 36.565 36.565 35.955 36.3525 344,648
02/23/2015 35.9825 36.815 35.9575 36.4525 501,664
02/20/2015 34.775 36.0275 34.5625 36.0025 516,644
02/19/2015 34.6225 35.0697 34.5025 34.8825 324,064
02/18/2015 34.6375 34.7825 34.1 34.7825 419,176
02/17/2015 33.86 34.63 33.86 34.6075 523,044
02/13/2015 33.5625 33.9625 33.15 33.9425 498,000
02/12/2015 33.595 33.681 32.69 33.4825 491,300
02/11/2015 33.005 33.67 32.6425 33.1325 563,236
02/10/2015 32.3225 33.125 32.1003 33 567,584
02/09/2015 32.0675 32.4175 31.2525 31.5375 603,448
02/06/2015 33.7875 33.905 32.375 32.64 515,332
02/05/2015 32.495 33.595 32.495 33.5325 743,788
02/04/2015 32.0425 32.4425 31.3843 31.9375 472,836
02/03/2015 33.145 33.2045 31.7087 33.165 529,636
02/02/2015 32.35 32.5625 30.8375 32.53 829,324
01/30/2015 33.1425 33.75 31.8655 32.0475 645,308
01/29/2015 32.9375 33.6219 31.97 33.565 710,568
01/28/2015 34.5825 34.75 32.58 32.7325 741,772
01/27/2015 33.95 34.9325 33.825 34.2375 678,060
01/26/2015 34.4975 35.0075 33.9093 34.96 419,432
01/23/2015 34.8 34.975 34.3625 34.49 623,256
01/22/2015 34.375 35.02 32.875 35.01 759,788
01/21/2015 33.4 34.2275 33.0709 33.7493 308,248
01/20/2015 33.7425 34.0525 32.465 33.645 455,576
01/16/2015 31.675 33.7975 31.675 33.58 466,072
01/15/2015 33.2225 33.47 31.8175 31.895 407,984
01/14/2015 31.97 33.1075 31.787 32.9345 504,288
01/13/2015 34.0775 35 32.27 33.0125 745,148
01/12/2015 34.2575 34.5553 33.2675 33.4725 559,212
01/09/2015 34.62 34.62 33.124 33.5625 587,928
01/08/2015 33.75 34.6875 33.5775 34.435 1,003,544
01/07/2015 31.4525 32.7375 31.3 32.7075 863,684
01/06/2015 31.265 31.95 30 30.6375 680,752
01/05/2015 30.875 31.65 30.735 30.87 397,024
01/02/2015 31.6925 32.35 31 31.4375 417,836
12/31/2014 32.335 32.805 31.026 31.0925 401,544
12/30/2014 32.0025 32.495 31.91 32.0125 249,304
12/29/2014 31.935 32.515 31.909 32.36 243,732
12/26/2014 31.8325 32.3525 31.74 32.07 248,992
12/24/2014 30.6525 31.9213 30.5625 31.4625 440,408
12/23/2014 33.375 33.45 30.25 30.8125 1,863,032
12/22/2014 34.1475 34.1475 32.5075 33.0225 767,752
12/19/2014 34.2025 34.7372 33.4477 34.145 900,092
12/18/2014 32.6175 33.8775 32.125 33.8775 1,112,720
12/17/2014 29.8775 31.3875 29.484 31.19 717,236
12/16/2014 30.025 31.7275 29.5 29.5675 739,540
12/15/2014 31.97 32.0375 30.3325 30.7125 817,984
12/12/2014 32.2625 33 31.41 31.465 685,580
12/11/2014 33.0475 34.1325 32.8275 33.0475 425,056
12/10/2014 34.425 34.425 32.66 32.715 529,164
12/09/2014 33.5825 34.4 32.9425 34.35 743,024
12/08/2014 34.495 35.32 34.3925 34.7675 524,460
12/05/2014 33.6325 34.48 33.615 34.39 321,692
12/04/2014 33.84 34.11 33.23 33.6175 264,388
12/03/2014 33.925 33.925 33.375 33.755 444,428
12/02/2014 33.125 33.7025 32.8575 33.5725 436,112
12/01/2014 32.465 33.205 32.2593 32.5325 352,876
11/28/2014 32.25 33.25 32.25 32.7625 278,928
11/26/2014 31.6875 32.1525 31.61 32.1525 233,496
11/25/2014 31.6825 31.7125 31.205 31.5475 239,680
11/24/2014 31.4725 31.4725 31.1925 31.44 250,560
11/21/2014 31.51 31.6375 30.75 30.935 261,336
11/20/2014 30.725 30.8925 30.2425 30.5425 243,528
11/19/2014 31.62 31.62 30.7125 30.9475 325,976
11/18/2014 30.3 31.5225 30.025 31.455 474,632
11/17/2014 29.25 30.2428 29.25 29.9875 299,012
11/14/2014 30.6 30.6 29.2375 29.55 314,324
11/13/2014 30.5 30.845 29.925 30.3025 248,976
11/12/2014 30.3625 30.5425 30.06 30.4225 196,072
11/11/2014 30.5 30.87 30.17 30.5875 347,604
11/10/2014 29.3825 30.215 29.1625 30.2 351,736
11/07/2014 30.445 30.445 29.0424 29.3575 382,848
11/06/2014 30 30.41 29.875 30.1875 280,172
11/05/2014 30.68 30.68 29.4695 29.665 286,752
11/04/2014 29.7975 30.0175 29.2325 29.79 331,800
11/03/2014 29.98 29.98 29.1275 29.7175 474,836
10/31/2014 30.235 30.5025 29.38 29.6825 812,588
10/30/2014 27.4175 29.355 23.0675 29.355 972,824
10/29/2014 27.725 27.9875 27.2025 27.74 368,200
10/28/2014 27.75 27.75 27.035 27.725 434,500
10/27/2014 27.125 27.2325 26.7825 27.0475 414,464
10/24/2014 26.0775 27.0625 26.0775 27.035 486,316
10/23/2014 25.5925 26.37 25.4025 25.9525 512,764
10/22/2014 25.4225 25.4688 24.5 24.675 430,356
10/21/2014 23.92 25.1825 23.88 25.1825 706,528
10/20/2014 22.6525 23.3 22.4735 23.2775 395,812
10/17/2014 22.4725 22.8348 21.8975 22.515 708,140
10/16/2014 20.7 22.1599 20.595 21.3775 584,328
10/15/2014 20.9075 22.0182 20.3025 21.7075 1,067,404
10/14/2014 23.15 23.4375 21.835 22.2825 495,352
10/13/2014 24.625 24.625 22.7575 22.8225 764,704
10/10/2014 24.76 25.8 24.555 24.555 488,360
10/09/2014 26.7475 26.7475 24.9825 25.1325 523,996
10/08/2014 25.085 26.6975 24.7425 26.65 605,032
10/07/2014 25.6075 25.735 24.795 24.795 354,644
10/06/2014 27 27.0025 25.7325 26.06 431,032
10/03/2014 25.5475 26.465 25.4775 26.3525 574,716
10/02/2014 25.0575 25.18 24.225 24.89 382,888
10/01/2014 25.8125 25.8125 24.75 25.0575 601,912
09/30/2014 26.375 26.46 25.8053 25.83 162,904
09/29/2014 26.015 26.5225 25.7015 26.31 195,484
09/26/2014 26.5 26.545 25.778 26.435 202,616
09/25/2014 27.505 27.505 26.21 26.2875 357,568
09/24/2014 26.3925 27.6175 26.3925 27.6175 252,032
09/23/2014 26.09 26.53 25.8325 26.185 259,008
09/22/2014 26.8775 26.9775 26.375 26.6425 222,180
09/19/2014 27.39 27.57 26.9825 27.105 325,396
09/18/2014 26.7375 27.06 26.61 27.0325 195,220
09/17/2014 26.3875 26.719 25.8502 26.4075 275,044
09/16/2014 25.1725 26.3987 25.1275 26.335 273,024
09/15/2014 25.4625 25.515 25.0875 25.3375 185,748
09/12/2014 26.125 26.125 25.3375 25.5675 163,052
09/11/2014 26.25 26.25 25.7296 26.1358 159,132
09/10/2014 25.9 26.4086 25.775 26.375 180,472
09/09/2014 26.4575 26.4575 25.63 25.825 124,188
09/08/2014 25.75 26.1475 25.7275 26.0775 238,260
09/05/2014 25.5625 26 24.8287 26 262,180
09/04/2014 26.175 26.305 25.405 25.5875 227,696
09/03/2014 26.155 26.155 25.7825 25.9525 176,900
09/02/2014 25.8675 25.8675 25.4123 25.655 134,976
08/29/2014 25.495 25.705 25.2877 25.6375 118,028
08/28/2014 25.3475 25.535 25.0975 25.34 174,504
08/27/2014 25.575 25.6375 25.3175 25.4475 141,176
08/26/2014 25.3725 25.5 25.1875 25.465 138,160
08/25/2014 25.08 25.33 25 25.145 204,336
08/22/2014 24.55 24.8425 24.465 24.6103 178,116
08/21/2014 24.6 24.7775 24.5 24.5575 196,132
08/20/2014 24.325 24.57 24.1225 24.395 182,804
08/19/2014 24.155 24.5 23.84 24.47 222,668
08/18/2014 23.75 24.0775 23.725 23.9925 314,484
08/15/2014 23.75 23.775 22.8225 23.4675 292,240
08/14/2014 22.715 23.3755 22.6825 23.3575 226,128
08/13/2014 22.1875 22.6253 22.1875 22.555 171,960
08/12/2014 21.8175 21.9575 21.6376 21.8075 71,340
08/11/2014 22.175 22.29 21.835 21.855 264,544
08/08/2014 21.0425 21.92 21.0425 21.8952 196,464
08/07/2014 22.0875 22.175 21.025 21.1675 443,712
08/06/2014 21.5525 22.255 21.515 21.9825 164,712
08/05/2014 22.5625 22.595 21.8475 22.09 204,428
08/04/2014 22.6 22.7925 22.0994 22.675 181,104
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?