Skip to main content

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

8.390 +0.260 (+3.20%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 31.27 31.73 31.18 31.72 2,161 +1.30(+4.29%)
Jul 30, 2018 29.88 30.47 29.88 30.42 2,308 -0.10(-0.33%)
Jul 27, 2018 32.86 32.86 30.21 30.52 3,647 -1.52(-4.73%)
Jul 26, 2018 31.25 32.04 31.06 32.04 2,263 +0.61(+1.95%)
Jul 25, 2018 31.55 31.77 31.42 31.42 4,440 +0.19(+0.62%)
Jul 24, 2018 31.70 31.81 31.15 31.23 2,061 +0.26(+0.83%)
Jul 23, 2018 31.09 31.09 30.66 30.97 2,796 +0.03(+0.09%)
Jul 20, 2018 31.28 31.28 30.90 30.94 2,851 -0.54(-1.71%)
Jul 19, 2018 31.24 31.48 30.59 31.48 6,228 -0.43(-1.34%)
Jul 18, 2018 31.40 31.91 31.40 31.91 1,312 +0.25(+0.78%)
Jul 17, 2018 31.42 31.72 31.22 31.66 11,331 +0.74(+2.39%)
Jul 16, 2018 32.53 32.53 30.78 30.92 2,827 -0.80(-2.51%)
Jul 13, 2018 31.81 31.98 31.71 31.72 3,597 -0.18(-0.57%)
Jul 12, 2018 31.09 32.00 31.09 31.90 3,893 +1.01(+3.26%)
Jul 11, 2018 30.90 30.90 30.65 30.90 2,168 -0.50(-1.59%)
Jul 10, 2018 31.00 31.40 30.94 31.40 4,316 -0.14(-0.43%)
Jul 09, 2018 32.73 35.32 31.13 31.53 18,284 +0.68(+2.21%)
Jul 06, 2018 28.98 30.85 28.98 30.85 7,358 +2.11(+7.35%)
Jul 05, 2018 28.35 28.79 28.35 28.74 1,616 +0.38(+1.35%)
Jul 03, 2018 28.35 28.35 28.35 0 +0.62(+2.25%)
Jul 02, 2018 27.54 27.73 27.54 27.73 2,232 +0.01(+0.03%)
Jun 29, 2018 28.11 27.72 27.72 1,551 +0.17(+0.63%)
Jun 28, 2018 26.98 27.55 26.60 27.55 1,830 +0.83(+3.09%)
Jun 27, 2018 27.17 27.17 26.65 26.72 1,879 -0.82(-2.97%)
Jun 26, 2018 27.28 27.54 27.28 27.54 709 -0.40(-1.42%)
Jun 25, 2018 28.36 28.36 27.51 27.93 10,596 -1.00(-3.44%)
Jun 22, 2018 28.93 28.93 28.93 28.93 266 +0.13(+0.47%)
Jun 21, 2018 29.07 29.14 28.79 28.79 1,585 -0.66(-2.25%)
Jun 20, 2018 29.38 29.48 29.16 29.46 2,158 +0.67(+2.33%)
Jun 19, 2018 27.80 28.79 27.80 28.79 2,434 +0.96(+3.44%)
Jun 18, 2018 28.45 28.58 27.81 27.83 5,552 -1.09(-3.76%)
Jun 15, 2018 28.80 28.94 28.80 28.92 1,111 -0.20(-0.70%)
Jun 14, 2018 28.59 29.32 28.59 29.12 2,171 -0.09(-0.32%)
Jun 13, 2018 28.97 29.61 28.97 29.21 4,503 +0.30(+1.03%)
Jun 12, 2018 30.21 30.21 28.83 28.92 3,816 -0.18(-0.63%)
Jun 11, 2018 28.54 29.28 28.45 29.10 2,853 +0.58(+2.04%)
Jun 08, 2018 27.78 28.76 27.78 28.52 9,635 +1.01(+3.69%)
Jun 07, 2018 27.44 27.69 26.87 27.50 8,714 +0.13(+0.47%)
Jun 06, 2018 27.51 27.37 4,200 +1.49(+5.74%)
Jun 05, 2018 26.07 26.37 25.89 25.89 6,057 +0.41(+1.60%)
Jun 04, 2018 25.48 25.48 25.48 25.48 292 +0.19(+0.76%)
Jun 01, 2018 24.98 25.50 24.98 25.29 1,498 +0.47(+1.90%)
May 31, 2018 25.10 25.10 24.65 24.82 628 -0.83(-3.25%)
May 30, 2018 25.14 25.65 25.13 25.65 2,585 +1.40(+5.77%)
May 29, 2018 24.06 24.25 23.65 24.25 2,110 -0.57(-2.31%)
May 25, 2018 24.83 24.83 24.83 0 +0.16(+0.66%)
May 24, 2018 24.51 24.77 24.51 24.66 1,471 +0.52(+2.14%)
May 23, 2018 24.03 24.18 24.03 24.15 1,584 -0.40(-1.62%)
May 22, 2018 24.40 24.54 24.40 24.54 842 +0.34(+1.41%)
May 21, 2018 25.16 25.27 24.05 24.20 5,487 -0.95(-3.78%)
May 18, 2018 25.13 25.16 25.09 25.16 1,090 +0.11(+0.44%)
May 17, 2018 24.81 25.07 24.81 25.05 2,004 +0.40(+1.60%)
May 16, 2018 24.19 24.76 24.19 24.65 5,896 +0.63(+2.62%)
May 15, 2018 23.61 24.16 23.61 24.02 7,458 -0.04(-0.16%)
May 14, 2018 24.15 24.44 23.78 24.06 4,119 +0.34(+1.45%)
May 11, 2018 22.13 23.75 22.13 23.71 10,428 +1.86(+8.50%)
May 10, 2018 21.86 21.86 21.86 21.86 1,263 +0.06(+0.26%)
May 09, 2018 20.82 21.80 20.62 21.80 2,709 +0.94(+4.49%)
May 08, 2018 20.85 21.07 20.84 20.86 5,639 +0.32(+1.55%)
May 07, 2018 20.60 20.68 20.54 20.54 5,521 -0.13(-0.65%)
May 04, 2018 20.00 20.68 20.00 20.68 1,111 +0.71(+3.55%)
May 03, 2018 20.32 20.32 19.60 19.97 6,811 -0.73(-3.54%)
May 02, 2018 21.07 21.07 20.70 20.70 404 -0.63(-2.94%)
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.