Skip to main content

Pharmaceutical & Medical Bull 3X Direxion ETF (NY: PILL )

8.220 +0.080 (+0.98%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 15.09 15.22 14.83 15.17 29,444 -0.09(-0.57%)
Oct 30, 2019 15.43 15.44 15.08 15.26 16,224 -0.07(-0.43%)
Oct 29, 2019 15.09 15.38 14.76 15.32 116,933 +0.42(+2.81%)
Oct 28, 2019 14.51 14.94 14.51 14.91 122,445 +0.67(+4.72%)
Oct 25, 2019 13.61 14.39 13.61 14.23 126,621 +0.42(+3.01%)
Oct 24, 2019 13.65 13.83 13.65 13.82 4,798 -0.27(-1.92%)
Oct 23, 2019 13.70 14.18 13.62 14.09 12,084 +0.23(+1.69%)
Oct 22, 2019 14.15 14.16 13.81 13.86 28,678 +0.03(+0.21%)
Oct 21, 2019 13.80 14.07 13.58 13.83 17,751 +0.10(+0.73%)
Oct 18, 2019 14.08 14.16 13.28 13.73 52,724 -0.38(-2.71%)
Oct 17, 2019 13.60 14.24 13.60 14.11 383,139 +0.51(+3.72%)
Oct 16, 2019 13.31 13.73 13.29 13.60 133,169 +0.51(+3.86%)
Oct 15, 2019 12.34 13.29 12.34 13.10 132,979 +1.40(+11.98%)
Oct 14, 2019 12.03 12.04 11.66 11.70 51,305 -0.35(-2.91%)
Oct 11, 2019 11.58 12.37 11.58 12.05 28,880 +0.74(+6.54%)
Oct 10, 2019 11.43 11.51 11.16 11.31 8,177 +0.06(+0.52%)
Oct 09, 2019 11.51 11.51 11.25 11.25 8,952 -0.02(-0.20%)
Oct 08, 2019 11.53 11.64 11.27 11.27 13,072 -0.94(-7.68%)
Oct 07, 2019 12.06 12.36 12.01 12.21 18,452 -0.02(-0.15%)
Oct 04, 2019 11.88 12.22 11.63 12.22 23,124 +0.46(+3.94%)
Oct 03, 2019 10.97 11.76 10.97 11.76 14,662 +0.65(+5.85%)
Oct 02, 2019 11.21 11.21 10.93 11.11 18,896 -0.33(-2.84%)
Oct 01, 2019 12.04 12.04 11.30 11.44 10,266 -0.66(-5.46%)
Sep 30, 2019 12.32 12.33 12.00 12.10 28,396 -0.09(-0.70%)
Sep 27, 2019 12.41 12.79 12.15 12.18 12,538 -0.35(-2.79%)
Sep 26, 2019 13.38 13.38 12.46 12.53 10,363 -0.80(-5.98%)
Sep 25, 2019 13.28 13.47 13.12 13.33 19,120 +0.10(+0.79%)
Sep 24, 2019 13.97 13.97 13.23 13.23 37,114 -0.72(-5.17%)
Sep 23, 2019 14.17 14.17 13.86 13.95 18,113 -0.27(-1.87%)
Sep 20, 2019 14.00 14.34 14.00 14.21 19,548 +0.59(+4.36%)
Sep 19, 2019 13.85 14.06 13.62 13.62 4,797 -0.28(-2.01%)
Sep 18, 2019 13.93 13.94 13.59 13.90 14,207 -0.27(-1.88%)
Sep 17, 2019 14.16 14.36 13.89 14.16 4,316 -0.02(-0.11%)
Sep 16, 2019 14.29 14.42 14.18 14.18 13,980 +0.28(+1.99%)
Sep 13, 2019 14.49 14.49 13.79 13.90 7,304 -0.10(-0.69%)
Sep 12, 2019 14.33 14.33 13.67 14.00 17,129 -0.26(-1.81%)
Sep 11, 2019 13.52 14.26 13.49 14.26 71,165 +0.71(+5.24%)
Sep 10, 2019 12.06 13.55 12.06 13.55 36,268 +1.20(+9.68%)
Sep 09, 2019 12.40 12.49 12.00 12.35 40,674 -0.03(-0.22%)
Sep 06, 2019 12.00 12.46 11.99 12.38 19,136 +0.44(+3.73%)
Sep 05, 2019 11.82 12.04 11.56 11.94 7,038 +0.24(+2.02%)
Sep 04, 2019 11.84 11.84 11.44 11.70 2,722 +0.12(+1.00%)
Sep 03, 2019 11.85 12.05 11.57 11.58 4,482 -0.42(-3.53%)
Aug 30, 2019 12.30 12.30 11.85 12.01 6,070 -0.09(-0.74%)
Aug 29, 2019 11.99 12.15 11.99 12.10 3,139 +0.27(+2.30%)
Aug 28, 2019 11.42 11.91 11.32 11.83 10,441 +0.24(+2.08%)
Aug 27, 2019 12.64 12.64 11.55 11.58 18,024 -0.72(-5.86%)
Aug 26, 2019 12.30 12.31 12.19 12.31 3,515 +0.25(+2.10%)
Aug 23, 2019 12.92 13.16 11.95 12.05 218,324 -1.00(-7.69%)
Aug 22, 2019 13.41 13.44 12.89 13.06 14,387 -0.25(-1.86%)
Aug 21, 2019 13.21 13.30 13.13 13.30 6,947 +0.27(+2.06%)
Aug 20, 2019 13.54 13.67 13.02 13.04 2,991 -0.28(-2.13%)
Aug 19, 2019 12.97 13.40 12.95 13.32 5,344 +0.71(+5.60%)
Aug 16, 2019 12.31 12.73 12.31 12.61 30,660 +0.48(+3.93%)
Aug 15, 2019 12.50 12.50 12.14 12.14 17,538 -0.38(-3.06%)
Aug 14, 2019 13.18 13.18 12.44 12.52 19,690 -1.22(-8.91%)
Aug 13, 2019 13.42 13.99 13.42 13.74 3,806 +0.36(+2.68%)
Aug 12, 2019 13.72 13.72 13.17 13.38 8,178 -0.60(-4.31%)
Aug 09, 2019 13.99 14.06 13.76 13.99 4,115 -0.53(-3.63%)
Aug 08, 2019 13.89 14.60 13.80 14.51 215,035 +0.81(+5.91%)
Aug 07, 2019 12.94 13.79 12.94 13.70 12,605 +0.09(+0.65%)
Aug 06, 2019 13.99 13.99 13.41 13.61 5,118 +0.05(+0.34%)
Aug 05, 2019 14.36 14.36 13.11 13.57 13,748 -1.26(-8.52%)
Aug 02, 2019 15.13 15.26 14.60 14.83 36,833 -0.24(-1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.