Skip to main content

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

8.220 +0.080 (+0.98%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 20.91 20.91 20.27 20.62 5,782 +0.59(+2.95%)
Dec 28, 2018 20.01 20.82 19.91 20.03 17,450 +0.38(+1.92%)
Dec 27, 2018 19.22 19.65 18.35 19.65 8,630 -0.11(-0.56%)
Dec 26, 2018 17.75 19.76 17.35 19.76 5,575 +2.47(+14.31%)
Dec 24, 2018 18.07 18.09 17.29 17.29 13,591 -0.79(-4.35%)
Dec 21, 2018 19.48 19.77 18.07 18.07 10,064 -1.45(-7.41%)
Dec 20, 2018 20.18 20.29 19.52 19.52 3,969 -0.76(-3.75%)
Dec 19, 2018 22.03 22.08 20.03 20.28 5,573 -1.52(-6.98%)
Dec 18, 2018 22.97 22.97 21.20 21.80 1,874 -0.63(-2.80%)
Dec 17, 2018 22.36 24.03 22.29 22.43 4,876 -1.27(-5.37%)
Dec 14, 2018 24.58 24.58 23.49 23.70 7,781 -2.05(-7.96%)
Dec 13, 2018 26.81 26.81 25.75 25.75 1,910 -0.62(-2.34%)
Dec 12, 2018 27.03 27.37 26.37 26.37 1,585 +0.68(+2.65%)
Dec 11, 2018 25.92 25.92 25.06 25.69 764 +0.09(+0.36%)
Dec 10, 2018 25.30 25.60 24.51 25.59 3,007 -0.20(-0.77%)
Dec 07, 2018 27.26 27.26 25.79 25.79 830 -1.43(-5.24%)
Dec 06, 2018 26.55 27.22 25.46 27.22 9,864 -0.49(-1.77%)
Dec 04, 2018 30.69 30.69 27.71 27.71 9,960 -2.69(-8.85%)
Dec 03, 2018 29.64 30.45 29.64 30.40 7,272 +1.14(+3.89%)
Nov 30, 2018 29.26 29.26 29.26 29.26 311 -0.06(-0.22%)
Nov 29, 2018 28.76 29.60 28.75 29.33 2,468 +0.79(+2.76%)
Nov 28, 2018 27.41 28.57 27.35 28.54 2,162 +1.42(+5.23%)
Nov 27, 2018 26.50 27.12 26.49 27.12 3,285 +0.04(+0.14%)
Nov 26, 2018 27.23 27.23 26.91 27.08 2,206 -0.01(-0.03%)
Nov 23, 2018 27.05 27.09 27.05 27.09 4,253 +0.42(+1.59%)
Nov 21, 2018 26.67 26.67 26.67 0 +0.05(+0.19%)
Nov 20, 2018 26.38 27.09 26.38 26.62 4,904 -0.76(-2.76%)
Nov 19, 2018 28.00 28.00 27.37 27.37 3,214 -0.62(-2.23%)
Nov 16, 2018 27.95 28.03 27.95 28.00 622 +0.73(+2.69%)
Nov 15, 2018 26.73 27.27 26.70 27.27 1,845 +0.87(+3.30%)
Nov 14, 2018 26.82 26.93 26.26 26.40 5,936 -1.09(-3.98%)
Nov 13, 2018 28.42 28.48 27.49 27.49 6,663 -0.49(-1.76%)
Nov 12, 2018 28.64 28.88 27.77 27.98 5,042 -0.65(-2.25%)
Nov 09, 2018 29.06 29.22 28.62 28.62 6,536 -0.72(-2.46%)
Nov 08, 2018 30.20 30.24 29.35 29.35 8,018 -0.85(-2.82%)
Nov 07, 2018 28.84 30.38 28.84 30.20 11,872 +1.36(+4.73%)
Nov 06, 2018 28.10 28.96 28.10 28.84 8,971 +0.78(+2.78%)
Nov 05, 2018 26.99 28.06 26.99 28.06 1,262 +1.15(+4.26%)
Nov 02, 2018 29.16 30.61 26.72 26.91 8,092 -0.99(-3.54%)
Nov 01, 2018 26.22 27.90 26.22 27.90 5,664 +1.93(+7.42%)
Oct 31, 2018 26.12 26.22 25.43 25.97 4,433 +0.37(+1.43%)
Oct 30, 2018 25.60 25.60 25.05 25.60 2,184 +0.91(+3.69%)
Oct 29, 2018 25.06 25.06 24.69 24.69 1,627 -0.35(-1.39%)
Oct 26, 2018 24.70 25.04 24.70 25.04 622 -0.64(-2.49%)
Oct 25, 2018 24.36 25.68 24.36 25.68 1,042 +0.50(+1.98%)
Oct 24, 2018 27.61 27.86 25.18 25.18 1,257 -3.04(-10.77%)
Oct 23, 2018 27.89 28.42 26.61 28.22 3,154 -0.29(-1.01%)
Oct 22, 2018 28.91 28.91 27.72 28.51 6,359 -1.52(-5.07%)
Oct 19, 2018 30.17 30.17 30.03 30.03 415 -0.09(-0.29%)
Oct 18, 2018 31.13 31.13 29.59 30.12 3,137 -1.02(-3.28%)
Oct 17, 2018 30.64 31.14 30.00 31.14 13,905 +0.07(+0.22%)
Oct 16, 2018 29.19 31.41 29.19 31.07 21,396 +2.27(+7.88%)
Oct 15, 2018 28.60 28.80 28.39 28.80 760 -0.10(-0.35%)
Oct 12, 2018 28.58 28.90 28.48 28.90 17,638 +0.07(+0.23%)
Oct 11, 2018 30.08 30.27 28.09 28.84 11,813 -2.79(-8.81%)
Oct 10, 2018 32.34 32.34 31.28 31.62 6,356 -1.38(-4.17%)
Oct 09, 2018 32.38 33.21 32.01 33.00 2,991 +0.38(+1.16%)
Oct 08, 2018 32.57 32.64 31.93 32.62 5,508 +0.05(+0.16%)
Oct 05, 2018 33.65 33.65 32.57 32.57 830 -0.44(-1.34%)
Oct 04, 2018 33.57 33.57 32.72 33.01 15,346 -1.43(-4.14%)
Oct 03, 2018 33.73 34.72 33.73 34.44 3,959 +0.75(+2.23%)
Oct 02, 2018 33.75 33.87 33.54 33.68 6,584 -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.