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 )

8.380 -0.260 (-3.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
May 29, 2020 15.40 15.59 14.45 15.36 96,106 -0.04(-0.25%)
May 28, 2020 15.61 16.14 15.15 15.40 116,953 +0.04(+0.25%)
May 27, 2020 15.61 15.61 13.94 15.36 126,404 +0.19(+1.28%)
May 26, 2020 16.02 16.18 15.03 15.17 114,242 -0.15(-0.95%)
May 22, 2020 15.48 15.51 15.07 15.31 59,602 -0.01(-0.06%)
May 21, 2020 15.71 15.71 14.84 15.32 91,271 -0.25(-1.62%)
May 20, 2020 15.75 16.12 15.42 15.57 139,231 +0.35(+2.29%)
May 19, 2020 15.66 15.98 15.20 15.23 84,393 -0.63(-3.98%)
May 18, 2020 16.18 16.29 15.64 15.86 124,306 +0.90(+6.03%)
May 15, 2020 13.91 14.98 13.88 14.95 78,163 +0.72(+5.04%)
May 14, 2020 13.59 14.37 13.13 14.24 150,939 +0.01(+0.07%)
May 13, 2020 15.65 15.65 13.68 14.23 271,330 -1.09(-7.09%)
May 12, 2020 15.71 16.83 15.31 15.31 305,909 -0.35(-2.23%)
May 11, 2020 14.27 15.73 14.27 15.66 216,172 +1.65(+11.76%)
May 08, 2020 14.12 14.51 13.87 14.01 81,257 +0.33(+2.41%)
May 07, 2020 14.84 14.84 13.58 13.68 98,490 -0.67(-4.66%)
May 06, 2020 14.44 14.73 13.99 14.35 90,540 +0.47(+3.35%)
May 05, 2020 14.06 14.29 13.66 13.89 100,601 +0.60(+4.53%)
May 04, 2020 12.81 13.31 12.67 13.29 66,616 +0.36(+2.78%)
May 01, 2020 13.59 13.77 12.39 12.93 260,477 -1.46(-10.17%)
Apr 30, 2020 14.98 14.98 14.24 14.39 77,511 -0.66(-4.38%)
Apr 29, 2020 14.84 15.26 14.29 15.05 148,289 +1.16(+8.38%)
Apr 28, 2020 14.81 15.01 13.75 13.89 171,733 -0.48(-3.31%)
Apr 27, 2020 13.58 14.53 13.58 14.36 210,057 +1.36(+10.44%)
Apr 24, 2020 12.71 13.09 12.45 13.00 76,101 +0.73(+5.92%)
Apr 23, 2020 12.21 12.78 11.83 12.28 166,439 +0.50(+4.28%)
Apr 22, 2020 12.07 12.07 11.61 11.77 62,145 +0.44(+3.92%)
Apr 21, 2020 12.12 12.15 11.25 11.33 127,263 -1.19(-9.51%)
Apr 20, 2020 12.29 13.13 11.92 12.52 154,257 +0.08(+0.63%)
Apr 17, 2020 12.06 12.47 11.81 12.44 112,192 +1.19(+10.57%)
Apr 16, 2020 11.34 11.35 10.74 11.25 73,790 +0.10(+0.89%)
Apr 15, 2020 11.62 11.62 10.74 11.15 74,076 -0.80(-6.73%)
Apr 14, 2020 11.59 11.98 11.46 11.96 109,188 +1.08(+9.89%)
Apr 13, 2020 11.39 11.39 10.42 10.88 86,086 -0.23(-2.09%)
Apr 09, 2020 10.84 11.37 10.71 11.11 160,246 +0.72(+6.90%)
Apr 08, 2020 9.509 10.57 9.234 10.40 103,734 +1.08(+11.55%)
Apr 07, 2020 10.18 10.28 9.310 9.319 100,172 -0.24(-2.47%)
Apr 06, 2020 9.281 9.698 9.150 9.555 56,994 +1.09(+12.87%)
Apr 03, 2020 8.621 8.930 8.107 8.466 27,326 -0.19(-2.19%)
Apr 02, 2020 8.369 8.728 7.914 8.656 34,127 +0.44(+5.38%)
Apr 01, 2020 8.699 8.922 8.049 8.214 109,995 -1.37(-14.27%)
Mar 31, 2020 9.698 9.872 9.117 9.581 139,180 -0.10(-1.00%)
Mar 30, 2020 8.912 9.755 8.809 9.678 170,557 +1.02(+11.76%)
Mar 27, 2020 8.534 9.106 8.301 8.660 78,060 -0.55(-6.00%)
Mar 26, 2020 8.321 9.475 8.321 9.213 100,460 +1.18(+14.62%)
Mar 25, 2020 8.194 8.675 7.604 8.038 88,842 +0.15(+1.95%)
Mar 24, 2020 7.632 7.952 7.331 7.884 48,006 +1.17(+17.45%)
Mar 23, 2020 6.837 7.043 6.352 6.713 50,145 -0.65(-8.79%)
Mar 20, 2020 8.146 8.156 7.356 7.360 51,352 -0.15(-1.95%)
Mar 19, 2020 7.048 7.573 6.526 7.506 38,882 +0.23(+3.13%)
Mar 18, 2020 8.291 8.291 7.031 7.278 48,604 -1.27(-14.86%)
Mar 17, 2020 8.815 8.815 8.534 8.548 56,110 -1.27(-12.90%)
Mar 16, 2020 11.15 11.15 8.476 9.814 39,897 -1.32(-11.85%)
Mar 13, 2020 10.53 11.15 8.859 11.13 32,482 +1.77(+18.96%)
Mar 12, 2020 10.67 11.42 9.312 9.358 132,131 -3.22(-25.59%)
Mar 11, 2020 13.58 13.58 12.35 12.58 42,909 -1.78(-12.37%)
Mar 10, 2020 14.78 14.78 12.52 14.35 59,433 +1.10(+8.27%)
Mar 09, 2020 13.65 14.98 13.04 13.26 64,839 -3.73(-21.94%)
Mar 06, 2020 17.80 17.80 15.85 16.98 39,906 -1.69(-9.03%)
Mar 05, 2020 19.11 19.76 18.16 18.67 31,189 -1.32(-6.60%)
Mar 04, 2020 18.74 20.12 18.20 19.99 52,248 +2.23(+12.56%)
Mar 03, 2020 19.07 20.47 17.13 17.76 42,858 -1.31(-6.87%)
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.