Skip to main content

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

8.220 +0.080 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 32.50 32.96 28.83 30.41 45,673 -1.94(-6.00%)
Jan 30, 2018 34.78 34.78 33.34 32.35 82,706 -2.73(-7.78%)
Jan 29, 2018 34.20 35.88 34.20 35.08 73,777 +0.49(+1.42%)
Jan 26, 2018 33.65 35.97 33.65 34.59 42,564 +2.00(+6.14%)
Jan 25, 2018 32.95 33.60 31.84 32.59 22,068 +0.40(+1.25%)
Jan 24, 2018 34.35 34.35 30.29 32.19 20,900 -0.79(-2.39%)
Jan 23, 2018 32.67 33.74 32.67 32.98 19,476 +0.51(+1.57%)
Jan 22, 2018 31.64 37.95 31.64 32.47 53,341 +0.95(+3.02%)
Jan 19, 2018 31.54 31.92 31.24 31.52 6,007 -0.02(-0.06%)
Jan 18, 2018 31.09 32.09 30.36 31.54 9,504 +0.14(+0.44%)
Jan 17, 2018 30.90 31.80 30.49 31.40 9,380 +0.79(+2.59%)
Jan 16, 2018 31.52 31.57 30.08 30.61 22,118 -0.32(-1.03%)
Jan 12, 2018 30.92 30.92 30.92 0 +0.63(+2.09%)
Jan 11, 2018 29.53 29.64 29.47 30.29 19,992 +1.11(+3.82%)
Jan 10, 2018 29.79 29.17 4,975 -0.53(-1.78%)
Jan 09, 2018 28.91 30.35 28.91 29.70 4,792 +1.19(+4.18%)
Jan 08, 2018 29.30 30.35 27.48 28.51 14,180 -0.58(-2.00%)
Jan 05, 2018 28.44 29.09 28.25 29.09 10,372 +0.65(+2.28%)
Jan 04, 2018 29.06 29.13 28.09 28.44 6,310 -0.27(-0.94%)
Jan 03, 2018 27.90 29.83 27.63 28.71 17,865 +1.47(+5.38%)
Jan 02, 2018 26.16 27.25 26.16 27.25 1,053 +1.10(+4.21%)
Dec 29, 2017 26.15 26.15 26.15 0 +0.39(+1.50%)
Dec 28, 2017 26.59 26.59 25.76 25.76 769 -0.96(-3.58%)
Dec 27, 2017 26.93 26.94 26.72 26.72 2,287 +0.27(+1.02%)
Dec 26, 2017 26.44 26.44 26.44 26.44 416 +0.00(+0.00%)
Dec 22, 2017 26.28 26.44 26.17 26.44 3,238 -0.08(-0.29%)
Dec 21, 2017 26.28 26.62 26.28 26.52 5,073 +0.62(+2.37%)
Dec 20, 2017 26.78 26.78 25.33 25.91 5,088 -0.47(-1.79%)
Dec 19, 2017 26.69 26.69 25.17 26.38 5,984 -0.53(-1.98%)
Dec 18, 2017 28.44 28.44 26.69 26.91 3,182 +0.30(+1.12%)
Dec 15, 2017 25.64 26.76 24.23 26.61 8,556 +0.63(+2.44%)
Dec 14, 2017 27.94 28.56 24.88 25.98 6,336 -1.49(-5.43%)
Dec 13, 2017 27.41 29.78 27.33 27.47 11,090 +1.07(+4.04%)
Dec 12, 2017 26.13 29.76 26.13 26.40 7,297 +0.47(+1.82%)
Dec 11, 2017 25.78 27.12 25.78 25.93 2,903 +1.43(+5.84%)
Dec 08, 2017 23.54 24.50 23.54 24.50 382 +0.65(+2.74%)
Dec 07, 2017 23.46 23.85 23.46 23.85 596 -0.03(-0.12%)
Dec 06, 2017 24.46 24.46 22.99 23.88 3,906 -1.32(-5.22%)
Dec 05, 2017 25.38 25.41 24.70 25.19 3,520 -0.14(-0.57%)
Dec 04, 2017 27.37 27.37 25.34 25.34 5,055 +0.02(+0.08%)
Dec 01, 2017 25.18 25.75 21.16 25.32 69,911 +0.02(+0.08%)
Nov 30, 2017 24.71 25.30 24.69 25.30 7,519 +0.81(+3.29%)
Nov 29, 2017 25.45 25.45 24.30 24.49 10,939 +0.27(+1.11%)
Nov 28, 2017 24.16 25.16 24.16 24.22 4,544 +0.46(+1.95%)
Nov 27, 2017 24.61 26.70 23.75 23.76 21,630 -0.53(-2.19%)
Nov 24, 2017 24.40 24.53 24.29 24.29 16,634 -0.22(-0.90%)
Nov 22, 2017 24.97 24.97 24.06 24.51 36,246 +0.59(+2.45%)
Nov 21, 2017 23.92 23.96 23.92 23.92 5,355 +0.43(+1.84%)
Nov 20, 2017 23.42 23.49 23.42 23.49 686 -0.19(-0.80%)
Nov 17, 2017 23.69 23.69 23.68 23.68 416 +1.21(+5.36%)
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.