Direxion Daily Healthcare Bear 3X Shares Historical Stock Prices

(ETF)
SICK 
$33.5465
*  
0.6465
1.97%
Get SICK Alerts
*Delayed - data as of Jan. 17, 2017  -  Find a broker to begin trading SICK now


Community Rating:
View:    SICK Pre-Market
 
 
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 17-OCT-2016 TO 17-JAN-2017

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 34.20 33.42 33.5465 1,474
01/17/2017 33.42 34.2 33.42 33.5465 1,474
01/13/2017 32.9 32.9 32.9 32.9 157
01/12/2017 33.3799 33.4645 33.3799 33.4645 610
01/11/2017 33.1 33.91 32.95 32.95 2,426
01/10/2017 31.8 31.8 31.8 31.8 103
01/09/2017 32.95 32.95 32.32 32.32 621
01/06/2017 33.3299 33.3299 32.9 32.9 205
01/05/2017 33.7001 33.7001 33.7001 33.7001 287
01/04/2017 34.8099 34.8099 34.8099 34.8099 00
01/03/2017 34.775 34.8099 34.775 34.8099 241
12/30/2016 35.9185 35.9185 35.9185 35.9185 258
12/29/2016 35.39 35.4524 35.39 35.3908 1,651
12/28/2016 34.6842 34.6842 34.6842 34.6842 00
12/27/2016 34.4584 34.6842 34.4584 34.6842 828
12/23/2016 36.0676 36.0676 36.0676 36.0676 00
12/22/2016 36.0661 36.0676 36.0661 36.0676 854
12/21/2016 35.4873 35.4873 35.4873 35.4873 00
12/20/2016 35.4873 35.4873 35.4873 35.4873 385
12/19/2016 35.3201 35.3201 35.3201 35.3201 225
12/16/2016 34.82 34.9849 34.59 34.9849 1,375
12/15/2016 35.37 35.46 35.059 35.0925 2,471
12/14/2016 35.13 35.454 35.13 35.454 1,326
12/13/2016 35.49 35.49 35.08 35.1327 635
12/12/2016 35.997 35.997 35.997 35.997 679
12/09/2016 36.42 36.42 36.42 36.42 212
12/08/2016 38.9617 38.9617 37.9383 37.9383 809
12/07/2016 39.045 39.46 38.12 38.22 6,609
12/06/2016 37.46 37.47 37.4397 37.4397 361
12/05/2016 37.23 37.23 37.23 37.23 00
12/02/2016 36.9537 37.23 36.86 37.23 640
12/01/2016 36.74 37.9 36.74 37.8895 1,305
11/30/2016 36.66 36.7185 36.66 36.7185 388
11/29/2016 36.48 36.48 36.48 36.48 00
11/28/2016 36.18 36.5054 36.18 36.48 2,932
11/25/2016 35.85 35.98 35.75 35.75 736
11/23/2016 36.9836 36.9836 36.32 36.327 1,486
11/22/2016 35.25 37 35.25 36.49 3,445
11/21/2016 35.02 35.17 34.99 35.0425 3,604
11/18/2016 33.82 35.4093 33.82 35.34 3,266
11/17/2016 34.82 34.82 34.82 34.82 00
11/16/2016 34.54 34.82 34.07 34.82 32,250
11/15/2016 34.2 35.07 34.2 34.3525 2,005
11/14/2016 33.88 34.74 33.78 34.74 2,666
11/11/2016 33.75 34.58 33.55 34.16 7,922
11/10/2016 32.13 32.96 32.13 32.71 19,082
11/09/2016 34.61 36.04 33.31 33.67 13,613
11/08/2016 38.88 38.906 37.2859 37.91 3,301
11/07/2016 40.14 40.14 38.25 38.49 6,083
11/04/2016 41.5 41.55 40.7 41.1001 40,168
11/03/2016 40.49 42.28 40.49 42.28 2,280
11/02/2016 40.8 40.93 39.9478 40.93 13,376
11/01/2016 39.82 40.935 39.82 40.46 8,598
10/31/2016 39.39 39.75 39.39 39.5 4,613
10/28/2016 38.57 39.2221 38.57 39.02 5,812
10/27/2016 36.41 36.553 36.41 36.553 1,359
10/26/2016 37.2711 37.424 37.15 37.424 598
10/25/2016 35.7401 35.7401 35.7401 35.7401 00
10/24/2016 35.76 35.76 35.7401 35.7401 256
10/21/2016 35.75 35.75 35.75 35.75 00
10/20/2016 36 36 35.75 35.75 709
10/19/2016 35.5185 35.5185 35.5185 35.5185 150
10/18/2016 35.1 35.2809 35.1 35.2809 652
10/17/2016 35.95 36.52 35.95 36.52 308
*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?