Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pharmaceutical & Medical Bull 3X Direxion ETF
(NY:
PILL
)
6.550
+0.140 (+2.18%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
6.480
6.572
6.430
6.550
23,928
+0.14(+2.18%)
May 30, 2024
6.410
6.540
6.340
6.410
31,225
+0.04(+0.63%)
May 29, 2024
6.310
6.370
6.230
6.370
74,006
-0.13(-2.00%)
May 28, 2024
6.650
6.650
6.360
6.500
33,086
+0.04(+0.62%)
May 24, 2024
6.600
6.600
6.410
6.460
44,884
-0.09(-1.37%)
May 23, 2024
6.970
6.970
6.440
6.550
294,006
-0.41(-5.89%)
May 22, 2024
6.930
7.080
6.920
6.960
51,114
+0.01(+0.14%)
May 21, 2024
6.960
7.050
6.900
6.950
79,850
-0.03(-0.43%)
May 20, 2024
7.000
7.080
6.880
6.980
28,492
+0.01(+0.14%)
May 17, 2024
6.900
6.980
6.860
6.970
85,313
-0.04(-0.57%)
May 16, 2024
7.090
7.090
6.960
7.010
54,933
-0.05(-0.71%)
May 15, 2024
7.030
7.200
7.030
7.060
77,407
+0.15(+2.17%)
May 14, 2024
6.980
7.170
6.830
6.910
119,834
+0.01(+0.14%)
May 13, 2024
6.750
6.960
6.750
6.900
93,455
+0.22(+3.29%)
May 10, 2024
6.930
6.980
6.651
6.680
84,419
-0.22(-3.19%)
May 09, 2024
6.890
6.930
6.810
6.900
58,757
+0.02(+0.29%)
May 08, 2024
6.770
6.990
6.770
6.880
349,496
+0.13(+1.93%)
May 07, 2024
6.660
6.780
6.590
6.750
34,472
+0.04(+0.60%)
May 06, 2024
6.750
6.750
6.620
6.710
55,740
-0.12(-1.76%)
May 03, 2024
6.980
7.000
6.750
6.830
125,684
+0.05(+0.74%)
May 02, 2024
6.770
6.830
6.550
6.780
66,244
+0.20(+3.04%)
May 01, 2024
6.400
6.780
6.400
6.580
59,083
+0.22(+3.46%)
Apr 30, 2024
6.450
6.540
6.340
6.360
68,671
-0.09(-1.40%)
Apr 29, 2024
6.280
6.500
6.280
6.450
72,604
+0.21(+3.37%)
Apr 26, 2024
5.960
6.260
5.960
6.240
87,529
+0.22(+3.65%)
Apr 25, 2024
6.130
6.130
5.930
6.020
59,552
-0.23(-3.68%)
Apr 24, 2024
6.380
6.380
6.110
6.250
58,118
-0.10(-1.57%)
Apr 23, 2024
6.210
6.440
6.200
6.350
57,220
+0.20(+3.25%)
Apr 22, 2024
6.080
6.290
6.030
6.150
76,873
+0.08(+1.32%)
Apr 19, 2024
6.080
6.107
5.900
6.070
135,596
+0.00(+0.00%)
Apr 18, 2024
6.250
6.250
6.045
6.070
91,928
-0.23(-3.65%)
Apr 17, 2024
6.500
6.500
6.280
6.300
75,303
-0.14(-2.17%)
Apr 16, 2024
6.330
6.590
6.330
6.440
89,830
+0.11(+1.74%)
Apr 15, 2024
6.610
6.649
6.210
6.330
64,166
-0.26(-3.95%)
Apr 12, 2024
7.050
7.100
6.480
6.590
106,968
-0.66(-9.10%)
Apr 11, 2024
7.150
7.281
7.020
7.250
48,147
+0.07(+0.97%)
Apr 10, 2024
7.340
7.340
7.050
7.180
133,893
-0.40(-5.28%)
Apr 09, 2024
7.440
7.580
7.350
7.580
52,751
+0.18(+2.43%)
Apr 08, 2024
7.440
7.440
7.330
7.400
40,598
-0.03(-0.40%)
Apr 05, 2024
7.310
7.490
7.210
7.430
83,852
+0.07(+0.95%)
Apr 04, 2024
7.730
7.780
7.290
7.360
150,186
-0.18(-2.39%)
Apr 03, 2024
7.520
7.660
7.490
7.540
47,027
-0.08(-1.05%)
Apr 02, 2024
7.750
7.750
7.550
7.620
69,412
-0.34(-4.27%)
Apr 01, 2024
8.300
8.300
7.830
7.960
73,890
-0.26(-3.16%)
Mar 28, 2024
8.200
8.320
8.120
8.220
58,721
+0.08(+0.98%)
Mar 27, 2024
7.880
8.140
7.820
8.140
92,589
+0.44(+5.71%)
Mar 26, 2024
7.930
7.930
7.670
7.700
66,140
-0.11(-1.41%)
Mar 25, 2024
8.030
8.090
7.780
7.810
47,204
-0.13(-1.64%)
Mar 22, 2024
8.300
8.320
7.930
7.940
61,802
-0.30(-3.64%)
Mar 21, 2024
8.310
8.390
8.185
8.240
98,691
+0.04(+0.49%)
Mar 20, 2024
7.880
8.200
7.780
8.200
56,593
+0.27(+3.40%)
Mar 19, 2024
7.640
7.970
7.640
7.930
27,473
+0.21(+2.68%)
Mar 18, 2024
7.892
7.922
7.685
7.723
139,689
-0.15(-1.90%)
Mar 15, 2024
7.693
7.886
7.693
7.872
44,746
+0.08(+1.02%)
Mar 14, 2024
8.012
8.012
7.613
7.793
85,522
-0.24(-2.98%)
Mar 13, 2024
8.022
8.161
7.962
8.032
198,213
+0.01(+0.12%)
Mar 12, 2024
8.002
8.032
7.832
8.022
128,186
+0.02(+0.25%)
Mar 11, 2024
8.131
8.182
7.892
8.002
133,966
-0.17(-2.07%)
Mar 08, 2024
8.261
8.291
8.022
8.171
234,413
-0.64(-7.24%)
Mar 07, 2024
8.709
8.939
8.665
8.809
36,917
+0.10(+1.14%)
Mar 06, 2024
8.849
8.872
8.640
8.709
43,809
+0.01(+0.11%)
Mar 05, 2024
8.729
8.799
8.580
8.699
63,246
-0.09(-1.02%)
Mar 04, 2024
9.218
9.218
8.739
8.789
107,215
-0.31(-3.40%)
Mar 01, 2024
9.098
9.178
8.919
9.098
80,714
+0.04(+0.44%)
Feb 29, 2024
9.427
9.427
8.978
9.058
81,559
-0.30(-3.19%)
Feb 28, 2024
9.666
9.666
9.267
9.357
74,013
-0.32(-3.30%)
Feb 27, 2024
9.596
9.796
9.442
9.676
51,432
+0.16(+1.68%)
Feb 26, 2024
9.407
9.656
9.377
9.517
42,183
+0.03(+0.32%)
Feb 23, 2024
9.397
9.546
9.247
9.487
91,330
+0.12(+1.28%)
Feb 22, 2024
9.247
9.377
8.949
9.367
81,203
+0.22(+2.40%)
Feb 21, 2024
9.018
9.148
8.909
9.148
58,510
+0.06(+0.66%)
Feb 20, 2024
9.357
9.457
9.058
9.088
86,483
-0.44(-4.60%)
Feb 16, 2024
9.606
9.696
9.357
9.527
83,668
+0.00(+0.00%)
Feb 15, 2024
9.088
9.576
9.088
9.527
91,263
+0.67(+7.54%)
Feb 14, 2024
8.719
8.859
8.620
8.859
61,259
+0.32(+3.73%)
Feb 13, 2024
8.839
8.859
8.390
8.540
111,299
-0.73(-7.85%)
Feb 12, 2024
9.098
9.327
9.075
9.267
127,838
+0.50(+5.68%)
Feb 09, 2024
8.570
8.819
8.550
8.769
87,586
+0.29(+3.41%)
Feb 08, 2024
8.361
8.500
8.211
8.480
47,561
+0.17(+2.04%)
Feb 07, 2024
8.590
8.590
8.291
8.311
77,322
-0.26(-3.02%)
Feb 06, 2024
8.191
8.610
8.121
8.570
115,754
+0.55(+6.83%)
Feb 05, 2024
8.111
8.111
7.862
8.022
58,385
+0.03(+0.37%)
Feb 02, 2024
8.092
8.092
7.822
7.992
21,474
-0.21(-2.55%)
Feb 01, 2024
7.922
8.211
7.673
8.201
54,569
+0.41(+5.24%)
Jan 31, 2024
8.141
8.261
7.783
7.793
51,042
-0.32(-3.93%)
Jan 30, 2024
8.371
8.371
7.972
8.111
26,528
-0.26(-3.10%)
Jan 29, 2024
8.012
8.400
7.922
8.371
110,395
+0.39(+4.87%)
Jan 26, 2024
7.972
8.121
7.942
7.982
56,539
+0.10(+1.26%)
Jan 25, 2024
7.922
7.972
7.713
7.882
29,904
+0.12(+1.54%)
Jan 24, 2024
7.972
8.072
7.743
7.763
79,461
-0.08(-1.02%)
Jan 23, 2024
7.982
8.012
7.673
7.842
35,449
-0.07(-0.88%)
Jan 22, 2024
7.683
7.996
7.653
7.912
118,430
+0.30(+3.93%)
Jan 19, 2024
7.514
7.613
7.264
7.613
104,642
+0.14(+1.87%)
Jan 18, 2024
7.683
7.693
7.304
7.474
122,810
-0.19(-2.47%)
Jan 17, 2024
7.623
7.723
7.524
7.663
72,021
-0.19(-2.41%)
Jan 16, 2024
7.822
7.912
7.673
7.852
59,190
-0.10(-1.25%)
Jan 12, 2024
8.151
8.341
7.912
7.952
52,814
-0.14(-1.72%)
Jan 11, 2024
8.141
8.141
7.753
8.092
91,088
-0.14(-1.69%)
Jan 10, 2024
8.311
8.311
7.982
8.231
135,117
-0.04(-0.48%)
Jan 09, 2024
8.291
8.450
8.156
8.271
106,768
-0.13(-1.54%)
Jan 08, 2024
8.022
8.400
7.802
8.400
196,384
+0.39(+4.85%)
Jan 05, 2024
7.793
8.065
7.643
8.012
115,797
+0.23(+2.94%)
Jan 04, 2024
7.693
7.852
7.683
7.783
79,487
+0.12(+1.56%)
Jan 03, 2024
7.773
7.803
7.544
7.663
124,129
-0.08(-1.03%)
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
.