Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.070 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.730 9.905 9.147 9.613 138,718 -0.10(-1.00%)
Mar 30, 2020 8.942 9.787 8.838 9.710 169,991 +1.02(+11.76%)
Mar 27, 2020 8.562 9.136 8.329 8.689 77,801 -0.55(-6.00%)
Mar 26, 2020 8.348 9.506 8.348 9.243 100,126 +1.18(+14.62%)
Mar 25, 2020 8.222 8.704 7.629 8.064 88,547 +0.15(+1.95%)
Mar 24, 2020 7.657 7.979 7.356 7.910 47,847 +1.18(+17.45%)
Mar 23, 2020 6.860 7.066 6.373 6.735 49,978 -0.65(-8.79%)
Mar 20, 2020 8.173 8.183 7.380 7.384 51,182 -0.15(-1.95%)
Mar 19, 2020 7.071 7.598 6.548 7.531 38,753 +0.23(+3.13%)
Mar 18, 2020 8.319 8.319 7.054 7.302 48,443 -1.27(-14.86%)
Mar 17, 2020 8.844 8.844 8.562 8.577 55,924 -1.27(-12.90%)
Mar 16, 2020 11.19 11.19 8.504 9.847 39,765 -1.32(-11.85%)
Mar 13, 2020 10.57 11.18 8.888 11.17 32,374 +1.78(+18.96%)
Mar 12, 2020 10.70 11.45 9.343 9.389 131,693 -3.23(-25.59%)
Mar 11, 2020 13.62 13.62 12.39 12.62 42,767 -1.78(-12.37%)
Mar 10, 2020 14.83 14.83 12.56 14.40 59,235 +1.10(+8.27%)
Mar 09, 2020 13.70 15.03 13.09 13.30 64,624 -3.74(-21.94%)
Mar 06, 2020 17.86 17.86 15.90 17.04 39,774 -1.69(-9.03%)
Mar 05, 2020 19.18 19.83 18.22 18.73 31,085 -1.32(-6.60%)
Mar 04, 2020 18.80 20.19 18.26 20.05 52,074 +2.24(+12.56%)
Mar 03, 2020 19.13 20.53 17.19 17.82 42,715 -1.31(-6.87%)
Mar 02, 2020 17.93 19.13 17.04 19.13 38,475 +1.77(+10.20%)
Feb 28, 2020 15.97 17.40 15.50 17.36 68,757 -0.75(-4.12%)
Feb 27, 2020 19.46 20.28 18.10 18.10 29,267 -2.67(-12.85%)
Feb 26, 2020 21.60 21.94 20.17 20.77 33,004 -0.74(-3.44%)
Feb 25, 2020 23.50 23.74 21.43 21.51 19,108 -1.17(-5.15%)
Feb 24, 2020 23.47 23.47 22.29 22.68 46,361 -2.44(-9.72%)
Feb 21, 2020 25.14 25.45 24.81 25.12 16,752 -0.11(-0.42%)
Feb 20, 2020 25.39 25.39 24.31 25.23 11,494 -0.11(-0.45%)
Feb 19, 2020 24.72 25.39 24.72 25.34 7,508 +0.41(+1.62%)
Feb 18, 2020 25.53 25.55 24.74 24.94 7,191 -0.72(-2.82%)
Feb 14, 2020 25.74 25.81 25.30 25.66 5,858 +0.08(+0.32%)
Feb 13, 2020 26.20 26.23 25.54 25.58 11,946 -0.81(-3.06%)
Feb 12, 2020 26.56 26.93 26.39 26.39 3,123 -0.21(-0.79%)
Feb 11, 2020 26.88 26.93 26.40 26.60 17,169 -0.09(-0.34%)
Feb 10, 2020 25.55 26.83 25.55 26.69 21,482 +0.62(+2.39%)
Feb 07, 2020 26.42 26.47 25.83 26.07 13,669 -0.93(-3.45%)
Feb 06, 2020 27.33 27.70 26.47 27.00 31,484 +0.20(+0.75%)
Feb 05, 2020 26.71 27.61 26.64 26.80 17,495 +0.64(+2.46%)
Feb 04, 2020 25.84 26.46 25.69 26.15 23,965 +1.03(+4.10%)
Feb 03, 2020 24.13 25.48 24.13 25.12 14,250 +1.45(+6.12%)
Jan 31, 2020 24.14 24.14 23.50 23.67 9,558 -0.71(-2.91%)
Jan 30, 2020 24.81 24.81 23.75 24.38 13,953 -0.69(-2.76%)
Jan 29, 2020 25.27 25.55 24.96 25.07 20,559 +0.17(+0.67%)
Jan 28, 2020 24.99 25.10 24.60 24.91 13,586 +0.62(+2.56%)
Jan 27, 2020 23.49 24.59 22.65 24.29 31,127 -0.51(-2.04%)
Jan 24, 2020 27.07 27.07 24.57 24.79 80,473 -2.06(-7.68%)
Jan 23, 2020 26.94 27.01 26.16 26.85 15,371 -0.41(-1.51%)
Jan 22, 2020 27.73 27.85 27.10 27.27 31,957 +0.01(+0.04%)
Jan 21, 2020 26.81 27.72 26.42 27.25 53,375 +0.36(+1.34%)
Jan 17, 2020 28.37 28.90 26.89 26.89 64,851 -1.14(-4.06%)
Jan 16, 2020 27.92 28.53 27.33 28.03 44,584 +0.58(+2.13%)
Jan 15, 2020 27.03 27.74 26.46 27.45 48,168 +0.40(+1.49%)
Jan 14, 2020 25.21 27.17 25.01 27.04 55,448 +1.93(+7.69%)
Jan 13, 2020 25.03 25.27 23.77 25.11 57,093 +0.74(+3.03%)
Jan 10, 2020 23.59 24.68 23.58 24.37 23,844 +1.11(+4.77%)
Jan 09, 2020 23.32 23.66 23.19 23.26 20,262 +0.26(+1.13%)
Jan 08, 2020 23.49 23.49 22.96 23.00 22,728 -0.46(-1.98%)
Jan 07, 2020 23.24 23.77 22.84 23.47 20,365 +0.02(+0.10%)
Jan 06, 2020 22.84 23.45 22.44 23.45 29,643 +0.19(+0.82%)
Jan 03, 2020 23.40 23.98 23.10 23.25 32,477 -1.07(-4.40%)
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.