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 (%)
Jul 31, 2023
9.503
9.641
9.434
9.601
82,447
+0.15(+1.57%)
Jul 28, 2023
9.384
9.512
9.286
9.453
107,299
+0.83(+9.61%)
Jul 27, 2023
8.871
8.960
8.516
8.624
47,528
-0.19(-2.13%)
Jul 26, 2023
8.624
8.866
8.536
8.812
45,120
+0.15(+1.71%)
Jul 25, 2023
8.693
8.901
8.624
8.664
38,447
-0.09(-1.01%)
Jul 24, 2023
8.782
9.039
8.733
8.753
76,780
-0.01(-0.11%)
Jul 21, 2023
8.457
8.832
8.457
8.763
138,205
+0.31(+3.62%)
Jul 20, 2023
8.447
8.634
8.447
8.457
53,444
+0.11(+1.30%)
Jul 19, 2023
8.200
8.427
8.200
8.348
56,277
+0.21(+2.55%)
Jul 18, 2023
8.062
8.309
8.023
8.141
22,798
+0.08(+0.98%)
Jul 17, 2023
8.121
8.141
8.042
8.062
14,569
-0.09(-1.09%)
Jul 14, 2023
8.151
8.200
8.062
8.151
22,302
+0.19(+2.35%)
Jul 13, 2023
8.062
8.093
7.924
7.963
25,005
+0.01(+0.12%)
Jul 12, 2023
8.141
8.180
7.884
7.953
44,450
-0.07(-0.86%)
Jul 11, 2023
7.805
8.022
7.805
8.022
20,812
+0.18(+2.26%)
Jul 10, 2023
7.657
7.884
7.657
7.845
13,192
+0.27(+3.52%)
Jul 07, 2023
7.865
7.865
7.569
7.578
92,660
-0.27(-3.40%)
Jul 06, 2023
7.894
7.894
7.608
7.845
55,383
-0.17(-2.09%)
Jul 05, 2023
8.042
8.062
7.924
8.013
14,355
-0.15(-1.81%)
Jul 03, 2023
8.092
8.189
7.914
8.161
7,611
+0.08(+0.98%)
Jun 30, 2023
7.993
8.138
7.973
8.082
28,472
+0.27(+3.41%)
Jun 29, 2023
7.766
7.855
7.598
7.815
22,119
+0.13(+1.67%)
Jun 28, 2023
7.835
7.835
7.569
7.687
39,774
-0.16(-2.01%)
Jun 27, 2023
7.845
7.924
7.647
7.845
37,996
-0.02(-0.25%)
Jun 26, 2023
8.230
8.230
7.845
7.865
30,463
-0.38(-4.67%)
Jun 23, 2023
8.506
8.506
8.220
8.249
26,912
-0.40(-4.68%)
Jun 22, 2023
8.644
8.733
8.605
8.654
13,455
-0.01(-0.11%)
Jun 21, 2023
8.555
8.703
8.437
8.664
11,160
+0.05(+0.56%)
Jun 20, 2023
8.478
8.635
8.399
8.615
9,505
+0.09(+1.04%)
Jun 16, 2023
8.566
8.802
8.391
8.527
27,705
+0.02(+0.23%)
Jun 15, 2023
8.252
8.552
8.144
8.507
17,257
+0.27(+3.34%)
Jun 14, 2023
8.291
8.478
8.144
8.233
33,116
-0.04(-0.47%)
Jun 13, 2023
7.938
8.429
7.938
8.272
32,871
+0.29(+3.69%)
Jun 12, 2023
7.899
8.115
7.811
7.977
25,908
+0.20(+2.52%)
Jun 09, 2023
7.966
8.030
7.742
7.781
46,132
-0.29(-3.65%)
Jun 08, 2023
8.115
8.115
7.919
8.076
17,213
+0.02(+0.24%)
Jun 07, 2023
8.036
8.105
7.899
8.056
23,898
+0.11(+1.36%)
Jun 06, 2023
7.830
7.987
7.752
7.948
132,327
+0.13(+1.63%)
Jun 05, 2023
7.732
7.850
7.693
7.820
25,176
+0.13(+1.66%)
Jun 02, 2023
7.438
7.762
7.408
7.693
119,475
+0.35(+4.81%)
Jun 01, 2023
7.310
7.418
7.085
7.340
28,641
+0.07(+0.94%)
May 31, 2023
7.016
7.271
6.977
7.271
46,525
+0.21(+2.92%)
May 30, 2023
7.330
7.340
7.016
7.065
114,526
-0.26(-3.61%)
May 26, 2023
7.448
7.448
7.261
7.330
45,512
-0.06(-0.80%)
May 25, 2023
7.634
7.634
7.153
7.389
77,610
-0.39(-5.04%)
May 24, 2023
8.046
8.046
7.595
7.781
45,383
-0.20(-2.46%)
May 23, 2023
8.095
8.341
7.948
7.977
38,080
-0.19(-2.28%)
May 22, 2023
8.017
8.252
8.017
8.164
38,999
+0.17(+2.09%)
May 19, 2023
8.085
8.241
7.983
7.997
20,963
+0.07(+0.87%)
May 18, 2023
7.948
7.977
7.681
7.928
39,106
-0.12(-1.46%)
May 17, 2023
8.105
8.105
7.840
8.046
36,351
-0.05(-0.61%)
May 16, 2023
8.399
8.399
7.948
8.095
44,300
-0.45(-5.28%)
May 15, 2023
8.488
8.733
8.468
8.547
8,183
+0.03(+0.35%)
May 12, 2023
8.851
8.851
8.434
8.517
14,591
-0.30(-3.45%)
May 11, 2023
8.929
9.008
8.694
8.821
18,540
-0.22(-2.39%)
May 10, 2023
8.978
9.087
8.620
9.037
18,699
+0.01(+0.11%)
May 09, 2023
9.116
9.136
9.018
9.027
14,099
-0.04(-0.39%)
May 08, 2023
9.126
9.126
8.890
9.063
18,469
-0.00(-0.05%)
May 05, 2023
8.900
9.126
8.900
9.067
10,777
+0.31(+3.59%)
May 04, 2023
8.694
8.753
8.556
8.753
14,402
-0.19(-2.09%)
May 03, 2023
9.057
9.233
8.881
8.939
28,728
+0.14(+1.56%)
May 02, 2023
9.086
9.194
8.625
8.802
34,286
-0.31(-3.36%)
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
.