Skip to main content

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

10.55 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 21.59 21.59 20.93 21.29 5,600 +0.61(+2.95%)
Dec 28, 2018 20.66 21.50 20.56 20.68 16,900 +0.39(+1.92%)
Dec 27, 2018 19.85 20.29 18.95 20.29 8,358 -0.21(-1.04%)
Dec 26, 2018 18.41 20.50 18.00 20.50 5,374 +2.57(+14.31%)
Dec 24, 2018 18.75 18.77 17.93 17.93 13,100 -0.82(-4.35%)
Dec 21, 2018 20.21 20.51 18.75 18.75 9,700 -1.50(-7.41%)
Dec 20, 2018 20.94 21.05 20.25 20.25 3,826 -0.79(-3.75%)
Dec 19, 2018 22.86 22.91 20.78 21.04 5,372 -1.58(-6.98%)
Dec 18, 2018 23.84 23.84 22.00 22.62 1,807 -0.65(-2.80%)
Dec 17, 2018 23.20 24.93 23.13 23.27 4,700 -1.32(-5.37%)
Dec 14, 2018 25.50 25.50 24.37 24.59 7,500 -2.13(-7.96%)
Dec 13, 2018 27.82 27.82 26.72 26.72 1,841 -0.64(-2.34%)
Dec 12, 2018 28.05 28.40 27.36 27.36 1,528 +0.71(+2.65%)
Dec 11, 2018 26.90 26.90 26.00 26.65 737 +0.09(+0.36%)
Dec 10, 2018 26.25 26.56 25.43 26.55 2,899 -0.21(-0.77%)
Dec 07, 2018 28.28 28.28 26.76 26.76 800 -1.48(-5.24%)
Dec 06, 2018 27.55 28.24 26.41 28.24 9,507 -0.51(-1.77%)
Dec 04, 2018 31.84 31.84 28.75 28.75 9,600 -2.79(-8.85%)
Dec 03, 2018 30.75 31.59 30.75 31.54 7,009 +1.18(+3.89%)
Nov 30, 2018 30.36 30.36 30.36 30.36 300 -0.07(-0.22%)
Nov 29, 2018 29.84 30.71 29.83 30.43 2,379 +0.82(+2.76%)
Nov 28, 2018 28.44 29.64 28.38 29.61 2,084 +1.47(+5.23%)
Nov 27, 2018 27.49 28.14 27.48 28.14 3,167 +0.04(+0.14%)
Nov 26, 2018 28.25 28.25 27.92 28.10 2,127 -0.01(-0.03%)
Nov 23, 2018 28.07 28.11 28.07 28.11 4,100 +0.44(+1.59%)
Nov 21, 2018 27.67 27.67 27.67 0 +0.05(+0.19%)
Nov 20, 2018 27.37 28.11 27.37 27.62 4,727 -0.79(-2.76%)
Nov 19, 2018 29.05 29.05 28.40 28.40 3,098 -0.65(-2.23%)
Nov 16, 2018 29.00 29.08 29.00 29.05 600 +0.76(+2.69%)
Nov 15, 2018 27.73 28.29 27.70 28.29 1,779 +0.90(+3.30%)
Nov 14, 2018 27.83 27.94 27.25 27.39 5,722 -1.13(-3.98%)
Nov 13, 2018 29.48 29.55 28.52 28.52 6,422 -0.51(-1.76%)
Nov 12, 2018 29.72 29.97 28.81 29.03 4,860 -0.67(-2.25%)
Nov 09, 2018 30.15 30.32 29.70 29.70 6,300 -0.75(-2.46%)
Nov 08, 2018 31.33 31.38 30.45 30.45 7,728 -0.88(-2.82%)
Nov 07, 2018 29.92 31.52 29.92 31.33 11,443 +1.41(+4.73%)
Nov 06, 2018 29.16 30.05 29.16 29.92 8,647 +0.81(+2.78%)
Nov 05, 2018 28.00 29.11 28.00 29.11 1,217 +1.19(+4.26%)
Nov 02, 2018 30.26 31.76 27.72 27.92 7,800 -1.03(-3.54%)
Nov 01, 2018 27.20 28.95 27.20 28.95 5,459 +2.00(+7.42%)
Oct 31, 2018 27.10 27.20 26.39 26.95 4,273 +0.38(+1.43%)
Oct 30, 2018 26.56 26.56 25.99 26.56 2,105 +0.94(+3.69%)
Oct 29, 2018 26.00 26.00 25.62 25.62 1,569 -0.36(-1.39%)
Oct 26, 2018 25.63 25.98 25.63 25.98 600 -0.66(-2.49%)
Oct 25, 2018 25.27 26.64 25.27 26.64 1,005 +0.52(+1.98%)
Oct 24, 2018 28.65 28.91 26.13 26.13 1,212 -3.15(-10.77%)
Oct 23, 2018 28.94 29.48 27.61 29.28 3,040 -0.30(-1.01%)
Oct 22, 2018 30.00 30.00 28.76 29.58 6,129 -1.58(-5.07%)
Oct 19, 2018 31.30 31.30 31.16 31.16 400 -0.09(-0.29%)
Oct 18, 2018 32.30 32.30 30.70 31.25 3,024 -1.06(-3.28%)
Oct 17, 2018 31.79 32.31 31.13 32.31 13,402 +0.07(+0.22%)
Oct 16, 2018 30.29 32.59 30.29 32.24 20,622 +2.35(+7.88%)
Oct 15, 2018 29.68 29.89 29.46 29.89 733 -0.10(-0.35%)
Oct 12, 2018 29.65 29.99 29.55 29.99 17,000 +0.07(+0.23%)
Oct 11, 2018 31.21 31.41 29.15 29.92 11,386 -2.89(-8.81%)
Oct 10, 2018 33.56 33.56 32.45 32.81 6,126 -1.43(-4.17%)
Oct 09, 2018 33.59 34.45 33.21 34.24 2,883 +0.39(+1.16%)
Oct 08, 2018 33.79 33.87 33.13 33.85 5,309 +0.06(+0.16%)
Oct 05, 2018 34.91 34.91 33.79 33.79 800 -0.46(-1.34%)
Oct 04, 2018 34.83 34.83 33.95 34.25 14,791 -1.48(-4.14%)
Oct 03, 2018 35.00 36.02 35.00 35.73 3,816 +0.78(+2.23%)
Oct 02, 2018 35.02 35.14 34.80 34.95 6,346 -0.05(-0.14%)
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.