Direxion Daily Healthcare Bull 3X Shares Historical Stock Prices

(ETF)
CURE 
$91.01
*  
4.39
4.6%
Get CURE Alerts
*Delayed - data as of Jul. 31, 2014 14:06 ET  -  Find a broker to begin trading CURE now


Community Rating:
View:    CURE Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
14:06  92.79  93.96  90.001  91.01 77,719
07/30/2014 95.03 96.55 93.92 95.4 47,457
07/29/2014 94.5 95.1844 93.81 94.07 26,763
07/28/2014 94.04 94.485 92.4401 93.95 24,337
07/25/2014 94 94.2199 92.29 93.638 24,784
07/24/2014 96.45 96.45 94.5 94.7101 30,943
07/23/2014 94.01 95.63 94.01 95.3699 43,556
07/22/2014 92.03 93.8113 92.03 92.98 62,538
07/21/2014 91.07 91.07 89.89 90.76 34,712
07/18/2014 87.82 92.25 87.82 91.7601 61,202
07/17/2014 89.31 91.71 87.22 87.62 71,648
07/16/2014 93.06 93.06 89.25 90.5999 57,579
07/15/2014 94.48 94.48 90.832 91.35 59,467
07/14/2014 94.35 94.35 93.25 93.82 31,204
07/11/2014 93.07 93.165 91.5 92.84 29,172
07/10/2014 89.68 92.8899 89 92.3794 48,544
07/09/2014 92.26 92.74 90.78 92.45 39,229
07/08/2014 93.62 93.625 90.461 91.5 107,754
07/07/2014 95.56 96.318 93.91 94.05 66,108
07/03/2014 96.52 96.52 94.5 96.26 38,069
07/02/2014 93.74 95.02 92.66 95.02 60,395
07/01/2014 90.82 93.499 90.82 93.23 99,234
06/30/2014 90.87 91.38 89.32 89.6 27,425
06/27/2014 91 91.36 89.8 90.87 29,732
06/26/2014 91.5 91.5 89.2 91.27 33,514
06/25/2014 88.68 91.2478 88.05 91 70,303
06/24/2014 88.45 90.16 88 88.17 39,478
06/23/2014 88.59 89.31 87.85 88.1 33,670
06/20/2014 87.04 89.08 87.04 88.99 82,959
06/19/2014 86.45 86.74 85.9 86.74 25,123
06/18/2014 84.41 86 83.53 86 40,464
06/17/2014 84.46 84.46 83.33 83.91 22,822
06/16/2014 84.17 85.87 83.25 84.03 32,133
06/13/2014 83.88 84.1299 83.082 83.81 25,753
06/12/2014 84.69 84.73 83.27 83.75 29,518
06/11/2014 84.55 85.47 84.3001 85.03 12,939
06/10/2014 84.01 85.23 83.02 85.23 57,702
06/09/2014 86.18 86.18 84.04 84.72 94,467
06/06/2014 86.35 86.6 85.44 85.84 62,385
06/05/2014 86 86.9899 84.3201 86.15 23,723
06/04/2014 85.38 85.85 84.51 85.85 17,001
06/03/2014 83.61 85.34 83.61 85.19 22,116
06/02/2014 84.85 84.85 82.811 84.72 25,264
05/30/2014 83.87 84.44 83.17 84.31 40,738
05/29/2014 82.5 83.7 82.5 83.65 20,177
05/28/2014 82.7 82.8 81.84 81.85 20,537
05/27/2014 82.1 82.63 81.29 82.5 28,164
05/23/2014 81.08 81.5425 80.55 81.2101 12,372
05/22/2014 79.6399 81.7899 79.6399 81.06 42,914
05/21/2014 78.3899 79.8 78.3899 79.53 21,451
05/20/2014 79.73 79.73 77.0101 77.74 20,765
05/19/2014 77.73 79.29 77.32 79.17 38,001
05/16/2014 76.969 77.8871 76.0852 77.74 14,043
05/15/2014 78.5 78.5999 75.96 76.93 34,822
05/14/2014 78.66 80.03 78.49 79.4699 24,878
05/13/2014 79.36 80.064 78.983 79.29 34,709
05/12/2014 77 78.9667 76.44 78.76 40,600
05/09/2014 74.76 76.6584 73.8973 76.47 29,047
05/08/2014 76.35 77.56 74.6001 75.08 38,767
05/07/2014 75.71 76.45 73.5 76.33 58,652
05/06/2014 77.66 77.66 75.63 75.63 59,838
05/05/2014 75.16 77.91 74.2 77.91 34,917
05/02/2014 78.14 78.27 75.97 76.4 60,853
05/01/2014 78.26 79.59 76.6 78.17 38,460
04/30/2014 77.24 78.175 76.68 77.95 30,519
04/29/2014 77.13 77.7596 76.35 77.55 41,060
04/28/2014 75.5 77.8599 73.5 76.4499 67,439
04/25/2014 75.38 76.53 74.4601 74.89 41,120
04/24/2014 78.47 78.47 74.74 76.59 41,414
04/23/2014 79 79 76.255 77.02 33,492
04/22/2014 77.2 79.359 77.2 78.21 106,573
04/21/2014 72.7 75.87 72.7 75.79 51,910
04/17/2014 73.5 74.12 72 73.16 31,405
04/16/2014 74.25 74.3499 71.7901 73.16 94,663
04/15/2014 69.77 72.53 67.85 72.11 94,324
04/14/2014 69.95 71.07 67.59 69.5501 90,385
04/11/2014 68.66 72.409 68.52 69.93 113,097
04/10/2014 78.95 78.95 70.41 71.1 130,442
04/09/2014 74.16 78.69 74.16 78.67 80,832
04/08/2014 76.39 76.39 72.71 74.0142 102,984
04/07/2014 76.73 79.1599 74.6901 75.68 111,903
04/04/2014 83.87 84.2 78.1 78.6 89,257
04/03/2014 83.47 83.47 80.77 82.0989 53,096
04/02/2014 82.4 82.93 81.48 82.854 45,279
04/01/2014 81.74 82.858 80.2 81.76 86,412
03/31/2014 78.5 80.27 78.26 80.17 59,073
03/28/2014 78.483 80.79 76.5 77.09 61,846
03/27/2014 78.5 79.22 75.9131 77.96 50,742
03/26/2014 79.72 81.3 78.3156 78.3156 69,921
03/25/2014 76.66 79.7405 76.22 78.32 83,297
03/24/2014 80.6 80.6 74.7 76.47 158,819
03/21/2014 84.71 85.51 78.68 79.0927 129,922
03/20/2014 83.87 83.87 82.35 83.65 71,555
03/19/2014 84.97 85.97 82.021 83.87 124,336
03/18/2014 82.77 84.85 82.19 84.57 104,173
03/17/2014 80.74 82.7899 80.74 81.51 56,881
03/14/2014 80.08 81.43 79.28 79.61 68,527
03/13/2014 85.36 85.36 80.2701 80.84 126,464
03/12/2014 82.5 84.4 82.24 84.31 46,343
03/11/2014 85 86.0458 83.7401 84.26 45,061
03/10/2014 83.07 84.8999 82.41 84.88 47,739
03/07/2014 85.75 85.95 82.1425 83.6673 113,419
03/06/2014 87.62 88.25 83.7301 84.523 176,775
03/05/2014 87.38 87.38 85.68 86.0901 81,656
03/04/2014 85.89 86.96 84.76 86.7 90,166
03/03/2014 80.63 82.96 80.28 81.91 210,372
02/28/2014 84 86.246 81.69 83.79 114,472
02/27/2014 82.03 83.842 81.73 83.73 50,846
02/26/2014 82.72 84 81.86 82.56 58,462
02/25/2014 83.36 83.724 81.7 82.23 73,027
02/24/2014 82.3 84.49 82 82.88 88,070
02/21/2014 82.56 82.8368 80.9401 81.2781 73,589
02/20/2014 79.8 82.074 79.03 81.83 59,879
02/19/2014 80.92 81.86 79.3 79.57 67,772
02/18/2014 80.61 81.5 79.88 80.92 84,410
02/14/2014 78.39 79.2 77.4 78.88 62,531
02/13/2014 74.54 78.1399 74.54 77.95 76,573
02/12/2014 76.87 77.69 75.7 76.28 102,282
02/11/2014 74.01 76.56 73.1601 76.4 89,952
02/10/2014 72.07 73.69 71.36 73.61 86,259
02/07/2014 68.68 71.73 68 71.73 113,800
02/06/2014 67.74 68.4099 67.4599 68.09 45,875
02/05/2014 67.75 68.53 65.38 67.079 93,365
02/04/2014 67.71 68.4 66.83 68.24 76,230
02/03/2014 70.58 71.59 65.78 66.33 131,216
01/31/2014 70.3 71.6 69.32 70.27 60,120
01/30/2014 70.75 72.76 70.75 72.17 86,178
01/29/2014 69.85 70.58 67.77 68.7 56,203
01/28/2014 68.75 71.3 68.0345 70.5 99,249
01/27/2014 69.62 69.7555 66.73 67.77 177,433
01/24/2014 73.2 73.7113 69.33 69.59 178,116
01/23/2014 76.2 76.2 73.26 74.4601 74,023
01/22/2014 76.5 76.54 75.7555 76.434 38,872
01/21/2014 76.83 76.83 74.601 75.9 74,643
01/17/2014 74.51 75.75 74.24 75.0499 51,201
01/16/2014 74.67 75.5 74.1301 75.1975 68,348
01/15/2014 75.53 75.53 74.1 74.67 77,302
01/14/2014 73.16 75.14 72.2036 74.84 63,710
01/13/2014 74.21 75.14 71.5606 72.17 112,225
01/10/2014 73.55 73.9199 71.9999 73.75 67,039
01/09/2014 71.75 73.299 71.4 72.9916 77,679
01/08/2014 70.23 71.56 69.5001 71.56 44,121
01/07/2014 68.87 70.25 68.75 69.79 55,714
01/06/2014 68.8 69.5 67.3 67.76 35,562
01/03/2014 68.5 69.201 67.84 68.37 51,025
01/02/2014 68.21 68.9756 67.3793 67.95 39,644
12/31/2013 69.57 69.591 68.33 69.11 40,062
12/30/2013 68.65 69.05 67.7 68.9 20,291
12/27/2013 69.59 69.59 68.55 68.61 28,181
12/26/2013 68 68.9 67.695 68.8906 30,257
12/24/2013 67.6 67.79 67.24 67.44 16,100
12/23/2013 67.53 68.249 67.4201 67.84 46,429
12/20/2013 66.57 67.85 66.485 66.98 44,914
12/19/2013 66.26 67.92 64.8001 66.0561 29,002
12/18/2013 62.75 66.5844 61.45 66.26 67,237
12/17/2013 63.68 63.68 61.2 62.22 26,617
12/16/2013 63.74 64.531 62.57 62.9236 25,892
12/13/2013 62.32 63.44 61.78 62.688 32,938
12/12/2013 63.75 64 62.2204 62.36 59,424
12/11/2013 68.55 68.55 64.46 64.7999 63,751
12/10/2013 69.1 69.1 67.211 68.17 32,457
12/09/2013 70 70 68.8001 69.03 75,317
12/06/2013 67.9 68.84 67.24 68.7 60,041
12/05/2013 65.81 66.9299 65.56 65.96 27,240
12/04/2013 66.72 67.669 64.59 66.69 90,607
12/03/2013 68.02 68.26 66.44 67.06 87,361
12/02/2013 68.41 69.52 68.38 68.65 24,389
11/29/2013 69.74 69.74 68.39 68.7201 20,261
11/27/2013 69.1899 69.4087 68.68 69.06 25,690
11/26/2013 70.44 70.44 69.11 69.11 45,911
11/25/2013 70.93 70.93 69.51 69.75 140,416
11/22/2013 66.54 68.96 66.54 68.72 68,476
11/21/2013 65.98 67 65.98 66.28 33,499
11/20/2013 65.32 66.3346 64.75 65.41 50,731
11/19/2013 64.65 65.07 63.5201 64.92 20,995
11/18/2013 66.1 66.16 64.226 64.226 70,212
11/15/2013 64.91 65.41 64.25 65.2601 72,036
11/14/2013 63.48 64.52 63.3001 64.489 61,137
11/13/2013 61.6 62.6 60.5 62.6 31,763
11/12/2013 61.15 61.93 61.042 61.87 7,807
11/11/2013 61.45 62.29 61.45 61.94 29,583
11/08/2013 59.81 61.43 58.97 61.2001 45,871
11/07/2013 60.4 61.46 58.721 58.96 39,227
11/06/2013 61.3 61.87 60.23 60.28 14,647
11/05/2013 61.58 61.58 60 61.1 15,466
11/04/2013 62.15 62.15 61 61.37 21,368
11/01/2013 60.54 61.46 60.18 61.46 12,903
10/31/2013 60.81 61.5799 59.82 60.3871 33,982
10/30/2013 62.37 62.68 60.46 61.02 30,159
10/29/2013 61.2 61.961 60.94 61.955 24,708
10/28/2013 60.54 61.11 60.157 60.63 24,794
10/25/2013 59.9 59.965 59.38 59.965 16,541
10/24/2013 60.91 60.9399 59.8656 60.0968 30,438
10/23/2013 60.16 60.3 59.0666 60.08 21,010
10/22/2013 59.52 60.67 59.05 60.35 48,089
10/21/2013 59.75 59.75 58.2 58.56 40,264
10/18/2013 61.74 61.74 58.6301 59.75 96,022
10/17/2013 58.48 60.5 58.1 60.38 60,280
10/16/2013 56.9 58.83 56.56 58.78 56,628
10/15/2013 56.28 56.8 55.55 55.57 24,790
10/14/2013 54 56.45 54 56.33 31,984
10/11/2013 54.84 55.43 54.51 55 40,962
10/10/2013 52.25 54.48 52.25 54.48 57,701
10/09/2013 51.45 51.785 50.3036 50.92 28,762
10/08/2013 53.4 53.654 51.051 51.24 52,869
10/07/2013 53.81 54.52 53.61 53.75 20,008
10/04/2013 54.0399 55.392 54.0399 55.32 16,933
10/03/2013 54.99 54.99 53.0699 53.52 24,167
10/02/2013 54.84 55.07 54.1 55.06 19,216
10/01/2013 53.25 56.68 53.2 55.4 27,315
09/30/2013 52.47 53.9341 52.1 53.44 25,449
09/27/2013 53 54.189 52.791 54 37,319
09/26/2013 53.45 54.3 53.328 53.91 18,654
09/25/2013 54.84 54.84 53.34 53.44 32,071
09/24/2013 55.15 55.45 54.5489 54.57 30,075
09/23/2013 56.18 56.18 54.61 55.503 85,812
09/20/2013 57.02 57.746 56.5401 56.58 28,195
09/19/2013 58.18 58.21 56.694 56.87 39,975
09/18/2013 56.04 57.8782 55.261 57.49 41,237
09/17/2013 56 56.52 55.8472 56.361 30,028
09/16/2013 56.28 56.9391 56.0054 56.27 74,440
09/13/2013 54.96 55.169 54.383 54.92 13,195
09/12/2013 54.32 55.29 54.32 54.45 40,695
09/11/2013 53.99 54.889 53.62 54.65 30,065
09/10/2013 53.63 53.9 52.87 53.7899 34,827
09/09/2013 52.28 52.75 51.6501 52.61 26,456
09/06/2013 52.34 52.63 49.868 51.6473 33,969
09/05/2013 52 52.46 51.101 51.65 27,999
09/04/2013 49.902 51.72 49.9 51.301 72,804
09/03/2013 50.35 50.95 49.021 49.67 27,930
08/30/2013 49.5 49.5 48.55 49.04 7,650
08/29/2013 48.74 50.32 48.689 49.5056 24,668
08/28/2013 48.51 49.433 47.65 48.82 33,823
08/27/2013 49.84 49.84 48.06 48.35 41,289
08/26/2013 50.81 51.7507 50.6872 50.97 30,556
08/23/2013 50.65 50.8399 49.681 50.51 18,672
08/22/2013 49.94 50.4 49.54 50.29 30,364
08/21/2013 50.05 50.7015 48.978 49.3899 53,655
08/20/2013 49.9 50.869 49.9 50.302 26,915
08/19/2013 48.98 50.49 48.98 49.8234 20,116
08/16/2013 50.305 50.305 49.2205 49.515 32,926
08/15/2013 51.605 51.85 49.93 50.305 97,256
08/14/2013 54.295 54.375 52.865 52.95 19,040
08/13/2013 53.955 54.5085 53.16 54.261 14,968
08/12/2013 53.4 53.85 52.58 53.49 53,878
08/09/2013 55.05 55.15 53.885 54.185 21,544
08/08/2013 55.275 55.365 54.46 54.965 14,028
08/07/2013 54 55.14 53.68 54.73 101,144
08/06/2013 55.75 55.75 54.2251 54.64 29,858
08/05/2013 55.505 56.0195 55.29 55.478 33,072
08/02/2013 56.12 56.12 55.15 55.805 33,658
08/01/2013 55.7155 55.812 55.254 55.69 41,946
07/31/2013 54.905 55.975 54.7 54.75 38,856
07/30/2013 55 55.29 53.92 54.588 14,050
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?