Quantcast

Direxion Daily Healthcare Bull 3X Shares Historical Stock Prices

(ETF)
CURE 
$58.65
*  
0.35
0.59%
Get CURE Alerts
*Delayed - data as of Aug. 21, 2018 11:23 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

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

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2018 TO 20-AUG-2018

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.
11:23 59.29 59.50 58.64 58.65 36,639
08/20/2018 58.91 59.28 58.75 59 69,294
08/17/2018 57.87 58.86 57.3264 58.39 91,652
08/16/2018 56.87 58.06 56.58 57.84 114,630
08/15/2018 55.93 56.3 55.1326 56.26 89,378
08/14/2018 55.8 56.75 55.8 56.5 32,635
08/13/2018 56.1 56.5 55.3552 55.73 72,094
08/10/2018 55.63 56.61 55.26 55.74 77,409
08/09/2018 56.74 57.17 56.301 56.44 47,359
08/08/2018 56.29 56.899 56.14 56.67 43,785
08/07/2018 56.54 56.92 56.2192 56.37 69,613
08/06/2018 56.13 56.759 55.43 56.39 99,967
08/03/2018 55.24 56.17 55.01 56.1 74,999
08/02/2018 53.98 55.46 53.691 55.1 60,667
08/01/2018 54.36 55.1223 54.36 54.59 45,818
07/31/2018 53.2931 54.68 53.2931 54.48 47,359
07/30/2018 52.77 53.07 52.392 52.85 59,621
07/27/2018 54.28 54.28 52.19 52.69 112,020
07/26/2018 54.04 54.51 53.67 53.96 67,401
07/25/2018 52.47 54.44 52.39 54.27 98,981
07/24/2018 51.99 52.67 51.8048 52.44 69,310
07/23/2018 50.65 51.2 50.58 51.06 25,369
07/20/2018 50.63 50.91 50.5 50.66 50,871
07/19/2018 51.39 51.56 50.41 50.99 59,220
07/18/2018 51.8 51.97 51.4813 51.87 19,310
07/17/2018 50.89 52.0302 50.89 51.78 48,717
07/16/2018 52.02 52.02 50.751 50.95 56,776
07/13/2018 51.46 52.27 51.21 52.06 68,632
07/12/2018 50.77 51.7554 50.68 51.73 144,819
07/11/2018 50.38 50.55 49.93 49.99 52,784
07/10/2018 50.88 51.309 50.59 51.2 61,976
07/09/2018 50.33 50.97 50.21 50.62 199,635
07/06/2018 48.09 49.8048 48.09 49.62 147,049
07/05/2018 46.79 47.67 46.44 47.59 79,994
07/03/2018 46 46.75 45.79 46.18 48,630
07/02/2018 44.64 45.86 44.22 45.79 41,385
06/29/2018 45.58 46.6073 45.34 45.37 45,772
06/28/2018 44.62 45.5 43.5842 45.14 97,309
06/27/2018 46.14 46.86 44.94 44.94 116,028
06/26/2018 46.76 46.76 46 46.2 50,925
06/25/2018 47.3 47.919 45.58 46.64 152,887
06/22/2018 47.69 48.48 47.52 47.89 71,188
06/21/2018 48.17 48.17 47.01 47.34 83,177
06/20/2018 48.17 48.49 47.84 48.19 57,252
06/19/2018 46.35 47.9 46.2 47.84 103,201
06/18/2018 48.12 48.12 47.02 47.6 115,483
06/15/2018 48.5 49.09 47.91 49.09 188,894
06/14/2018 48.38 48.8019 47.95 48.72 164,699
06/13/2018 48.22 48.95 47.84 47.88 196,397
06/12/2018 48.2 48.2 47.415 47.99 123,566
06/11/2018 47.74 48.8 47.567 48.03 415,132
06/08/2018 46.88 47.928 46.88 47.85 436,754
06/07/2018 47.3 47.63 46.4 46.92 163,149
06/06/2018 45.71 47.03 45.27 47.03 200,511
06/05/2018 45.72 45.979 44.7 45.44 90,753
06/04/2018 45.21 45.81 44.9 45.62 74,836
06/01/2018 44.13 45.17 44.06 45.12 98,784
05/31/2018 45.14 45.14 43.62 43.62 144,127
05/30/2018 43.96 45.43 43.94 45.05 115,639
05/29/2018 43.83 43.9 42.37 43.26 153,995
05/25/2018 44.81 45.38 44.36 44.65 87,821
05/24/2018 45.26 45.5 44.22 44.83 77,505
05/23/2018 44.31 45.37 43.94 45.27 88,355
05/22/2018 45.81 45.81 44.7 44.86 64,527
05/21/2018 45.73 45.97 45 45.24 89,364
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CURE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio