Direxion Daily Pharmaceutical & Medical Bull 2X Shares Historical Stock Prices

(ETF)
PILL 
$20.63
*  
0.7802
3.64%
Get PILL Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading PILL now


Community Rating:
 
 
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: 3 Month, From 07-SEP-2016 TO 07-DEC-2016

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 N/A 21.01 20.0409 20.63 3,857
12/07/2016 21.01 21.01 20.0409 20.63 3,857
12/06/2016 21.2719 21.4102 21.0416 21.4102 611
12/05/2016 21.6297 21.6297 21.4622 21.4622 3,835
12/02/2016 21.49 21.53 21.2919 21.2919 766
12/01/2016 22.5301 22.5301 22.5301 22.5301 00
11/30/2016 22.5301 22.5301 22.5301 22.5301 00
11/29/2016 22.5301 22.5301 22.5301 22.5301 00
11/28/2016 22.5301 22.5301 22.5301 22.5301 00
11/25/2016 22.5301 22.5301 22.5301 22.5301 00
11/23/2016 21.68 22.531 21.68 22.5301 2,090
11/22/2016 23.87 23.87 22.51 22.5949 1,167
11/21/2016 23.4 23.5299 23.39 23.5299 4,068
11/18/2016 23.5299 23.5299 23.49 23.49 1,078
11/17/2016 23.7 24.12 23.7 24.0623 10,903
11/16/2016 24.23 24.471 24.08 24.08 9,115
11/15/2016 23.88 24.34 23.69 24.34 3,123
11/14/2016 27 27 24.3301 24.3599 2,669
11/11/2016 24.25 24.39 24 24.3399 2,378
11/10/2016 25 25 24 24.4736 9,026
11/09/2016 24.76 24.76 23 23.7271 12,169
11/08/2016 21.6 21.8 21.48 21.48 7,012
11/07/2016 21.75 21.81 21.75 21.81 401
11/04/2016 20.94 20.94 20.94 20.94 368
11/03/2016 22.1399 22.1399 22.1399 22.1399 170
11/02/2016 22.2602 22.2602 21.98 22.0146 1,023
11/01/2016 22.29 22.29 22.25 22.2529 11,345
10/31/2016 22.4537 22.4537 22.4537 22.4537 00
10/28/2016 23.51 23.51 22.4537 22.4537 508
10/27/2016 23.95 23.95 23.94 23.94 750
10/26/2016 24.11 24.11 24.11 24.11 00
10/25/2016 24.11 24.11 24.11 24.11 00
10/24/2016 24.37 24.37 24.11 24.11 512
10/21/2016 24.33 24.33 24.33 24.33 400
10/20/2016 24.73 24.73 24.7299 24.73 2,550
10/19/2016 24.3 24.3 24.3 24.3 00
10/18/2016 24.3 24.3 24.3 24.3 00
10/17/2016 24.3 24.3 24.3 24.3 530
10/14/2016 25.2599 25.2599 25.2599 25.2599 00
10/13/2016 25.04 25.2599 25.04 25.2599 399
10/12/2016 27.082 27.082 27.082 27.082 00
10/11/2016 27.082 27.082 27.082 27.082 00
10/10/2016 27.082 27.082 27.082 27.082 100
10/07/2016 27.275 27.275 27.275 27.275 00
10/06/2016 27.275 27.275 27.275 27.275 00
10/05/2016 27.275 27.275 27.275 27.275 200
10/04/2016 27.7599 27.7599 27.7599 27.7599 00
10/03/2016 27.7599 27.7599 27.7599 27.7599 00
09/30/2016 27.7599 27.7599 27.7599 27.7599 00
09/29/2016 27.7599 27.7599 27.7599 27.7599 00
09/28/2016 27.7599 27.7599 27.7599 27.7599 100
09/27/2016 27.74 27.7763 27.74 27.7763 200
09/26/2016 28.45 28.45 28.45 28.45 00
09/23/2016 28.45 28.45 28.45 28.45 00
09/22/2016 28.45 28.45 28.45 28.45 00
09/21/2016 28.45 28.45 28.45 28.45 00
09/20/2016 28.45 28.45 28.45 28.45 700
09/19/2016 28.315 28.33 28.315 28.33 221
09/16/2016 29.6187 29.6187 29.6187 29.6187 00
09/15/2016 29.6187 29.6187 29.6187 29.6187 00
09/14/2016 29.6187 29.6187 29.6187 29.6187 00
09/13/2016 29.6187 29.6187 29.6187 29.6187 00
09/12/2016 29.66 29.66 29.6187 29.6187 223
09/09/2016 29.73 29.73 29.73 29.73 00
09/08/2016 29.73 29.73 29.73 29.73 199
09/07/2016 29.1 29.1 29.1 29.1 00
*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?