Skip to main content

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

6.250 -0.050 (-0.79%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 22.73 22.93 22.73 22.93 206 +0.56(+2.51%)
Mar 28, 2019 22.26 22.37 22.26 22.37 287 +0.33(+1.51%)
Mar 27, 2019 22.21 22.21 22.04 22.04 592 -0.38(-1.71%)
Mar 26, 2019 22.74 22.76 22.41 22.42 2,637 +0.65(+2.98%)
Mar 25, 2019 21.96 21.96 21.48 21.77 3,702 -0.32(-1.44%)
Mar 22, 2019 23.42 23.42 22.09 22.09 17,779 -1.59(-6.73%)
Mar 21, 2019 23.90 23.94 23.53 23.68 1,995 -0.68(-2.78%)
Mar 20, 2019 24.79 24.88 24.01 24.36 5,935 -0.55(-2.20%)
Mar 19, 2019 24.97 25.14 24.71 24.91 5,842 +0.67(+2.75%)
Mar 18, 2019 24.27 24.48 24.13 24.24 3,758 +0.08(+0.34%)
Mar 15, 2019 23.98 24.16 23.83 24.16 725 +0.39(+1.66%)
Mar 14, 2019 23.74 23.77 23.65 23.77 11,406 -0.36(-1.49%)
Mar 13, 2019 23.96 24.32 23.80 24.13 4,992 +0.23(+0.97%)
Mar 12, 2019 24.20 24.34 23.89 23.89 1,483 +0.19(+0.81%)
Mar 11, 2019 23.07 23.79 23.07 23.70 3,180 +0.67(+2.93%)
Mar 08, 2019 22.55 23.03 22.53 23.03 2,175 -0.22(-0.95%)
Mar 07, 2019 23.65 23.65 23.09 23.25 3,500 -0.41(-1.74%)
Mar 06, 2019 24.90 24.90 23.65 23.66 18,080 -1.97(-7.69%)
Mar 05, 2019 25.71 25.95 25.63 25.63 1,031 -0.37(-1.42%)
Mar 04, 2019 28.43 28.43 25.54 26.00 6,800 -1.69(-6.11%)
Mar 01, 2019 27.59 27.84 27.59 27.69 621 +0.98(+3.66%)
Feb 28, 2019 26.01 27.06 26.01 26.71 27,124 +1.01(+3.91%)
Feb 27, 2019 25.73 25.83 25.71 25.71 3,555 +0.66(+2.64%)
Feb 26, 2019 25.00 25.05 24.95 25.05 7,423 +0.25(+0.99%)
Feb 25, 2019 24.72 24.88 24.71 24.80 548 +0.41(+1.68%)
Feb 22, 2019 24.13 24.65 24.13 24.39 1,554 +0.48(+2.00%)
Feb 21, 2019 23.85 23.91 23.74 23.91 2,432 -0.81(-3.27%)
Feb 20, 2019 24.90 24.90 24.72 24.72 2,603 -0.46(-1.81%)
Feb 19, 2019 25.89 25.89 25.18 25.18 5,393 -0.59(-2.27%)
Feb 15, 2019 24.97 25.76 24.97 25.76 2,382 +0.89(+3.59%)
Feb 14, 2019 24.87 24.87 24.87 24.87 174 +0.36(+1.47%)
Feb 13, 2019 24.45 24.51 24.41 24.51 2,108 +0.20(+0.84%)
Feb 12, 2019 23.48 24.30 23.48 24.30 3,414 +0.78(+3.30%)
Feb 11, 2019 23.39 23.56 23.39 23.53 9,684 +0.25(+1.06%)
Feb 08, 2019 22.38 23.28 22.38 23.28 414 +0.34(+1.47%)
Feb 07, 2019 23.59 23.59 22.68 22.94 4,293 -0.92(-3.86%)
Feb 06, 2019 23.86 23.86 23.86 23.86 47 -0.27(-1.12%)
Feb 05, 2019 23.94 24.46 23.94 24.14 5,078 +0.34(+1.42%)
Feb 04, 2019 23.84 23.93 23.57 23.80 8,861 -0.15(-0.63%)
Feb 01, 2019 23.83 23.95 23.82 23.95 1,450 +0.03(+0.13%)
Jan 31, 2019 23.47 23.92 23.42 23.92 1,975 +0.89(+3.85%)
Jan 30, 2019 22.90 23.47 22.65 23.03 25,645 +0.27(+1.17%)
Jan 29, 2019 22.21 22.77 22.21 22.76 4,448 +0.40(+1.78%)
Jan 28, 2019 23.16 23.16 22.30 22.36 4,569 -1.06(-4.54%)
Jan 25, 2019 23.45 23.45 23.43 23.43 207 +0.17(+0.73%)
Jan 24, 2019 23.81 23.81 23.20 23.26 1,978 -1.02(-4.21%)
Jan 23, 2019 23.80 24.28 23.80 24.28 797 +0.19(+0.79%)
Jan 22, 2019 25.55 25.55 23.86 24.09 15,919 -0.77(-3.08%)
Jan 18, 2019 24.23 24.88 24.23 24.85 18,441 +0.50(+2.06%)
Jan 17, 2019 24.12 24.35 24.12 24.35 788 +0.52(+2.16%)
Jan 16, 2019 24.37 24.73 23.79 23.84 25,237 -0.43(-1.77%)
Jan 15, 2019 23.16 24.33 23.16 24.27 16,345 +0.92(+3.92%)
Jan 14, 2019 23.77 23.77 23.35 23.35 3,770 -0.89(-3.66%)
Jan 11, 2019 23.53 24.24 23.53 24.24 932 +0.37(+1.55%)
Jan 10, 2019 23.23 23.87 23.17 23.87 2,338 +0.01(+0.06%)
Jan 09, 2019 23.72 24.37 23.72 23.85 8,040 +0.11(+0.44%)
Jan 08, 2019 24.94 24.94 23.14 23.75 14,192 +0.19(+0.80%)
Jan 07, 2019 22.91 23.72 22.54 23.56 17,400 +1.35(+6.07%)
Jan 04, 2019 20.56 22.33 20.56 22.21 4,454 +2.07(+10.28%)
Jan 03, 2019 21.14 21.14 20.14 20.14 2,406 -0.66(-3.18%)
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.