Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Healthcare Bull 3X ETF Direxion
(NY:
CURE
)
111.99
+4.48 (+4.17%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2013
9.357
9.620
9.357
9.607
328,535
+0.32(+3.42%)
Mar 27, 2013
9.119
9.684
9.055
9.290
200,902
+0.10(+1.07%)
Mar 26, 2013
8.969
9.200
8.969
9.191
159,565
+0.34(+3.88%)
Mar 25, 2013
9.014
9.251
8.798
8.848
185,212
-0.07(-0.77%)
Mar 22, 2013
8.877
8.921
8.829
8.916
80,471
+0.16(+1.87%)
Mar 21, 2013
8.853
8.873
8.750
8.753
57,103
-0.13(-1.47%)
Mar 20, 2013
8.807
8.962
8.807
8.883
117,020
+0.20(+2.34%)
Mar 19, 2013
8.736
8.763
8.523
8.680
98,193
+0.06(+0.68%)
Mar 18, 2013
8.646
8.736
8.320
8.621
195,357
-0.15(-1.73%)
Mar 15, 2013
8.853
8.958
8.736
8.773
126,400
-0.12(-1.32%)
Mar 14, 2013
8.972
8.972
8.820
8.890
84,765
-0.00(-0.05%)
Mar 13, 2013
8.820
8.896
8.761
8.895
149,658
+0.02(+0.20%)
Mar 12, 2013
8.777
8.917
8.777
8.877
154,063
+0.12(+1.33%)
Mar 11, 2013
8.683
8.761
8.540
8.761
222,927
+0.09(+1.03%)
Mar 08, 2013
8.761
8.761
8.584
8.671
100,030
+0.06(+0.71%)
Mar 07, 2013
8.691
8.781
8.586
8.610
105,549
-0.02(-0.20%)
Mar 06, 2013
8.627
8.677
8.567
8.628
245,912
+0.13(+1.53%)
Mar 05, 2013
8.408
8.573
8.408
8.497
168,035
+0.19(+2.25%)
Mar 04, 2013
8.125
8.310
8.121
8.310
155,517
+0.16(+2.02%)
Mar 01, 2013
7.916
8.161
7.889
8.146
62,069
+0.14(+1.79%)
Feb 28, 2013
7.879
8.178
7.879
8.002
91,798
-0.03(-0.34%)
Feb 27, 2013
7.754
8.089
7.754
8.029
76,976
+0.26(+3.36%)
Feb 26, 2013
7.715
7.812
7.637
7.768
64,790
-0.19(-2.35%)
Feb 22, 2013
7.963
7.980
7.884
7.955
59,016
+0.08(+0.96%)
Feb 21, 2013
7.936
7.939
7.787
7.879
99,018
-0.10(-1.30%)
Feb 20, 2013
8.140
8.165
7.980
7.983
134,844
-0.15(-1.89%)
Feb 19, 2013
7.983
8.140
7.938
8.138
86,151
+0.18(+2.25%)
Feb 15, 2013
7.969
8.006
7.922
7.958
78,728
+0.04(+0.45%)
Feb 14, 2013
7.802
7.961
7.802
7.922
29,576
+0.05(+0.65%)
Feb 13, 2013
7.868
7.948
7.826
7.871
52,119
-0.04(-0.54%)
Feb 12, 2013
7.940
7.956
7.903
7.914
38,054
-0.03(-0.43%)
Feb 11, 2013
7.986
7.986
7.890
7.948
89,936
-0.02(-0.24%)
Feb 08, 2013
7.851
7.987
7.851
7.967
77,937
+0.16(+1.99%)
Feb 07, 2013
7.902
7.911
7.704
7.812
68,795
-0.07(-0.93%)
Feb 06, 2013
7.914
7.953
7.842
7.885
106,646
+0.24(+3.17%)
Feb 04, 2013
7.884
7.884
7.634
7.642
181,003
-0.27(-3.42%)
Feb 01, 2013
7.855
7.946
7.765
7.913
144,113
+0.15(+1.91%)
Jan 31, 2013
7.802
7.802
7.719
7.765
88,448
-0.04(-0.48%)
Jan 30, 2013
7.940
7.945
7.789
7.802
122,106
-0.10(-1.29%)
Jan 29, 2013
7.667
7.938
7.662
7.905
190,519
+0.25(+3.30%)
Jan 28, 2013
7.821
7.871
7.644
7.652
154,394
-0.05(-0.66%)
Jan 25, 2013
7.677
7.702
7.547
7.702
44,704
+0.15(+1.98%)
Jan 24, 2013
7.467
7.638
7.467
7.553
122,667
+0.15(+2.03%)
Jan 23, 2013
7.488
7.488
7.366
7.403
36,396
-0.01(-0.08%)
Jan 22, 2013
7.479
7.479
7.267
7.408
51,031
+0.04(+0.56%)
Jan 18, 2013
7.319
7.367
7.245
7.367
93,193
+0.05(+0.74%)
Jan 17, 2013
7.183
7.344
7.183
7.313
42,714
+0.20(+2.81%)
Jan 16, 2013
7.088
7.150
7.088
7.113
9,898
-0.03(-0.48%)
Jan 15, 2013
7.153
7.158
7.070
7.147
27,212
-0.03(-0.47%)
Jan 14, 2013
7.254
7.254
7.110
7.181
87,623
+0.03(+0.36%)
Jan 11, 2013
7.180
7.185
7.126
7.156
41,524
+0.00(+0.03%)
Jan 10, 2013
7.114
7.185
7.056
7.153
113,415
+0.16(+2.24%)
Jan 09, 2013
6.815
6.997
6.815
6.997
22,858
+0.20(+2.99%)
Jan 08, 2013
6.797
6.844
6.793
6.793
26,361
-0.00(-0.05%)
Jan 07, 2013
6.697
6.797
6.676
6.797
27,713
+0.07(+1.00%)
Jan 04, 2013
6.703
6.755
6.681
6.730
60,376
+0.13(+2.00%)
Jan 03, 2013
6.603
6.606
6.544
6.598
26,608
+0.09(+1.37%)
Jan 02, 2013
6.541
6.541
6.223
6.509
98,771
+0.29(+4.60%)
Dec 31, 2012
5.982
6.223
5.907
6.223
59,960
+0.17(+2.75%)
Dec 28, 2012
6.196
6.200
6.056
6.056
51,022
-0.20(-3.12%)
Dec 27, 2012
6.233
6.262
6.060
6.251
30,613
+0.00(+0.04%)
Dec 26, 2012
6.294
6.312
6.229
6.249
10,204
-0.08(-1.25%)
Dec 24, 2012
6.296
6.340
6.291
6.328
24,337
-0.05(-0.85%)
Dec 21, 2012
6.425
6.477
6.115
6.382
118,491
-0.16(-2.41%)
Dec 20, 2012
6.523
6.555
6.516
6.539
59,526
-0.05(-0.70%)
Dec 19, 2012
6.715
6.715
6.585
6.585
16,582
-0.15(-2.20%)
Dec 18, 2012
6.619
6.782
6.588
6.733
59,416
+0.13(+1.99%)
Dec 17, 2012
6.527
6.602
6.514
6.602
42,595
+0.15(+2.31%)
Dec 14, 2012
6.503
6.503
6.452
6.452
36,685
-0.06(-0.96%)
Dec 13, 2012
6.704
6.704
6.515
6.515
34,746
-0.18(-2.69%)
Dec 12, 2012
6.770
6.838
6.682
6.695
32,841
-0.02(-0.33%)
Dec 11, 2012
6.608
6.757
6.608
6.717
37,416
+0.18(+2.83%)
Dec 10, 2012
6.443
6.550
6.408
6.532
46,753
+0.09(+1.33%)
Dec 07, 2012
6.329
6.447
6.329
6.447
3,826
+0.08(+1.26%)
Dec 06, 2012
6.402
6.402
6.335
6.367
58,829
-0.06(-0.91%)
Dec 05, 2012
6.321
6.452
6.321
6.425
34,015
+0.08(+1.19%)
Dec 04, 2012
6.378
6.378
6.330
6.350
4,677
-0.02(-0.25%)
Nov 30, 2012
6.349
6.366
6.285
6.366
21,684
+0.05(+0.79%)
Nov 29, 2012
6.288
6.354
6.254
6.316
26,021
+0.19(+3.13%)
Nov 28, 2012
6.003
6.124
5.961
6.124
23,827
+0.07(+1.18%)
Nov 27, 2012
6.162
6.162
6.053
6.053
2,551
-0.08(-1.30%)
Nov 26, 2012
6.191
6.191
6.057
6.133
69,178
-0.08(-1.25%)
Nov 23, 2012
6.101
6.214
6.080
6.210
18,019
+0.19(+3.12%)
Nov 21, 2012
6.022
6.022
6.022
6.022
850
+0.10(+1.61%)
Nov 20, 2012
5.861
5.994
5.861
5.927
18,674
+0.05(+0.80%)
Nov 19, 2012
5.924
5.924
5.879
5.879
20,834
+0.14(+2.37%)
Nov 16, 2012
5.645
5.783
5.633
5.743
36,209
+0.16(+2.80%)
Nov 15, 2012
5.639
5.653
5.583
5.587
34,015
-0.09(-1.57%)
Nov 14, 2012
5.750
5.756
5.640
5.676
29,329
-0.20(-3.47%)
Nov 13, 2012
5.932
5.979
5.880
5.880
10,714
-0.06(-0.99%)
Nov 12, 2012
6.018
6.018
5.939
5.939
5,952
+0.08(+1.30%)
Nov 09, 2012
5.749
5.941
5.668
5.862
23,198
-0.01(-0.20%)
Nov 08, 2012
6.055
6.055
5.820
5.874
32,067
-0.15(-2.52%)
Nov 07, 2012
6.227
6.227
5.894
6.026
29,933
-0.32(-5.12%)
Nov 06, 2012
6.284
6.408
6.240
6.350
13,002
+0.03(+0.53%)
Nov 05, 2012
6.329
6.341
6.243
6.317
70,879
-0.03(-0.52%)
Nov 02, 2012
6.481
6.481
6.349
6.350
6,803
-0.05(-0.79%)
Nov 01, 2012
6.410
6.458
6.401
6.401
10,714
+0.15(+2.33%)
Oct 31, 2012
6.458
6.458
5.922
6.255
43,845
-0.14(-2.19%)
Oct 26, 2012
6.452
6.395
6.395
6.395
61,227
-0.08(-1.31%)
Oct 25, 2012
6.521
6.525
6.460
6.479
20,468
+0.12(+1.81%)
Oct 24, 2012
6.391
6.423
6.354
6.364
16,140
+0.06(+0.88%)
Oct 23, 2012
6.380
6.380
6.204
6.309
48,794
-0.30(-4.57%)
Oct 19, 2012
6.810
6.816
6.527
6.611
106,765
-0.30(-4.31%)
Oct 18, 2012
6.869
6.918
6.797
6.909
26,200
-0.02(-0.22%)
Oct 17, 2012
6.873
6.924
6.837
6.924
44,041
+0.05(+0.72%)
Oct 16, 2012
6.868
6.913
6.843
6.874
108,457
+0.23(+3.45%)
Oct 15, 2012
6.568
6.688
6.568
6.645
30,222
+0.19(+2.95%)
Oct 12, 2012
6.583
6.583
6.455
6.455
12,925
-0.01(-0.20%)
Oct 11, 2012
6.584
6.584
6.468
6.468
8,078
+0.05(+0.81%)
Oct 10, 2012
6.561
6.561
6.391
6.416
23,257
-0.16(-2.48%)
Oct 09, 2012
6.779
6.779
6.578
6.579
88,413
-0.25(-3.72%)
Oct 08, 2012
6.949
6.949
6.745
6.833
28,453
-0.01(-0.12%)
Oct 05, 2012
6.930
6.930
6.820
6.842
33,241
+0.02(+0.31%)
Oct 04, 2012
6.780
6.885
6.780
6.820
83,371
+0.14(+2.11%)
Oct 03, 2012
6.585
6.731
6.585
6.679
47,697
+0.14(+2.20%)
Oct 02, 2012
6.535
6.563
6.452
6.536
8,503
+0.10(+1.53%)
Oct 01, 2012
6.537
6.544
6.437
6.437
20,358
+0.12(+1.92%)
Sep 28, 2012
6.402
6.402
6.296
6.316
18,019
-0.12(-1.94%)
Sep 27, 2012
6.389
6.475
6.389
6.441
28,912
+0.11(+1.75%)
Sep 26, 2012
6.421
6.421
6.280
6.330
84,383
-0.10(-1.62%)
Sep 25, 2012
6.563
6.563
6.434
6.434
25,962
-0.02(-0.29%)
Sep 24, 2012
6.378
6.454
6.350
6.452
22,296
+0.03(+0.44%)
Sep 21, 2012
6.609
6.609
6.387
6.424
59,985
+0.12(+1.86%)
Sep 20, 2012
6.198
6.307
6.198
6.307
17,050
+0.05(+0.77%)
Sep 19, 2012
6.229
6.304
6.229
6.258
20,749
+0.04(+0.70%)
Sep 18, 2012
6.151
6.238
6.151
6.215
11,216
+0.08(+1.23%)
Sep 17, 2012
6.002
6.140
6.002
6.140
8,503
+0.14(+2.29%)
Sep 14, 2012
6.051
6.064
6.002
6.002
27,212
-0.13(-2.13%)
Sep 13, 2012
5.953
6.158
5.914
6.133
23,172
+0.20(+3.31%)
Sep 12, 2012
5.931
5.936
5.931
5.936
6,803
-0.01(-0.16%)
Sep 11, 2012
5.968
5.974
5.936
5.946
62,928
-0.03(-0.50%)
Sep 10, 2012
5.992
5.992
5.975
5.975
20,409
+0.01(+0.19%)
Sep 07, 2012
6.044
6.044
5.964
5.964
10,629
-0.04(-0.60%)
Sep 06, 2012
5.879
6.000
5.879
6.000
6,803
+0.25(+4.35%)
Sep 05, 2012
5.750
5.750
5.750
5.750
2,551
-0.01(-0.18%)
Sep 04, 2012
5.620
5.761
5.620
5.761
4,745
+0.08(+1.45%)
Aug 31, 2012
5.663
5.679
5.499
5.679
7,228
+0.06(+1.03%)
Aug 30, 2012
5.614
5.621
5.614
5.621
5,952
-0.07(-1.22%)
Aug 29, 2012
5.670
5.690
5.667
5.690
6,360
+0.01(+0.23%)
Aug 27, 2012
5.666
5.697
5.654
5.678
8,240
+0.02(+0.33%)
Aug 24, 2012
5.655
5.659
5.655
5.659
5,076
+0.16(+2.84%)
Aug 23, 2012
5.494
5.502
5.480
5.502
17,322
-0.01(-0.17%)
Aug 22, 2012
5.530
5.530
5.496
5.512
13,393
-0.07(-1.33%)
Aug 21, 2012
5.623
5.668
5.586
5.586
28,470
+0.01(+0.14%)
Aug 20, 2012
5.641
5.641
5.555
5.578
12,551
+0.07(+1.18%)
Aug 17, 2012
5.668
5.668
5.513
5.513
8,503
-0.13(-2.31%)
Aug 16, 2012
5.592
5.645
5.592
5.643
7,653
+0.02(+0.38%)
Aug 14, 2012
5.622
5.622
5.622
5.622
6,803
+0.05(+0.98%)
Aug 13, 2012
5.568
5.568
5.568
5.568
850
-0.03(-0.51%)
Aug 09, 2012
5.596
5.596
5.596
5.596
0
+0.03(+0.49%)
Aug 08, 2012
5.546
5.569
5.546
5.569
5,952
+0.02(+0.42%)
Aug 07, 2012
5.519
5.546
5.519
5.546
12,330
-0.05(-0.82%)
Aug 06, 2012
5.593
5.593
5.591
5.592
19,558
+0.05(+0.91%)
Aug 03, 2012
5.600
5.603
5.541
5.541
5,187
+0.24(+4.46%)
Aug 02, 2012
5.308
5.308
5.305
5.305
16,582
-0.21(-3.75%)
Aug 01, 2012
5.625
5.625
5.435
5.512
14,669
-0.15(-2.64%)
Jul 31, 2012
5.661
5.661
5.661
5.661
5,314
+0.04(+0.69%)
Jul 30, 2012
5.662
5.662
5.609
5.622
16,157
-0.09(-1.52%)
Jul 27, 2012
5.540
5.728
5.536
5.709
106,807
+0.37(+6.99%)
Jul 26, 2012
5.403
5.585
5.147
5.336
69,620
+0.18(+3.49%)
Jul 25, 2012
5.153
5.163
5.113
5.157
15,595
+0.04(+0.85%)
Jul 24, 2012
5.173
5.174
5.044
5.113
48,318
-0.16(-2.95%)
Jul 23, 2012
5.235
5.268
5.213
5.268
24,235
-0.21(-3.84%)
Jul 20, 2012
5.572
5.572
5.479
5.479
5,102
-0.23(-3.96%)
Jul 19, 2012
5.742
5.742
5.242
5.705
8,571
+0.12(+2.13%)
Jul 18, 2012
5.614
5.614
5.586
5.586
9,872
-0.10(-1.68%)
Jul 17, 2012
5.527
5.681
5.451
5.681
14,941
+0.22(+4.04%)
Jul 16, 2012
5.409
5.461
5.375
5.461
44,134
+0.04(+0.65%)
Jul 13, 2012
5.406
5.426
5.402
5.426
5,187
+0.19(+3.64%)
Jul 12, 2012
5.235
5.235
5.235
5.235
4,762
-0.06(-1.07%)
Jul 09, 2012
5.292
5.292
5.292
5.292
0
+0.08(+1.56%)
Jul 06, 2012
5.280
5.280
5.180
5.210
16,157
-0.16(-3.07%)
Jul 05, 2012
5.374
5.375
5.372
5.375
8,928
-0.05(-0.88%)
Jul 03, 2012
5.405
5.474
5.298
5.423
41,753
+0.04(+0.81%)
Jul 02, 2012
5.420
5.425
4.571
5.379
52,902
+0.03(+0.48%)
Jun 29, 2012
5.312
5.369
5.312
5.354
39,755
+0.36(+7.15%)
Jun 28, 2012
5.208
5.208
4.965
4.997
56,975
-0.20(-3.78%)
Jun 27, 2012
5.210
5.210
5.185
5.193
10,204
+0.23(+4.64%)
Jun 25, 2012
4.984
4.962
4.962
4.962
40,818
-0.22(-4.25%)
Jun 22, 2012
5.071
5.182
5.068
5.182
20,366
+0.16(+3.28%)
Jun 21, 2012
5.207
5.207
5.018
5.018
51,235
-0.20(-3.77%)
Jun 20, 2012
5.207
5.233
5.198
5.214
9,099
-0.06(-1.07%)
Jun 19, 2012
5.227
5.271
5.188
5.271
4,677
+0.16(+3.13%)
Jun 18, 2012
5.111
5.111
4.798
5.111
35,375
+0.06(+1.28%)
Jun 15, 2012
4.995
5.054
4.995
5.046
13,138
+0.07(+1.41%)
Jun 14, 2012
4.866
4.976
4.866
4.976
131,808
+0.18(+3.74%)
Jun 13, 2012
4.821
4.832
4.797
4.797
22,960
+0.09(+1.98%)
Jun 11, 2012
4.821
4.704
4.704
4.704
278,924
-0.05(-0.99%)
Jun 08, 2012
4.758
4.758
4.751
4.751
4,243
+0.16(+3.40%)
Jun 06, 2012
4.563
4.594
4.594
4.594
108,848
+0.22(+5.08%)
Jun 04, 2012
4.373
4.372
4.372
4.372
74,833
-0.30(-6.49%)
May 30, 2012
4.676
4.676
4.676
4.676
0
+0.02(+0.43%)
May 22, 2012
4.659
4.656
4.656
4.656
34,015
+0.04(+0.87%)
May 18, 2012
4.661
4.616
4.616
4.616
47,621
-0.09(-1.83%)
May 17, 2012
4.760
4.764
4.701
4.701
9,524
-0.12(-2.56%)
May 14, 2012
4.835
4.825
4.825
4.825
40,818
-0.07(-1.44%)
May 09, 2012
4.912
4.895
4.895
4.895
47,621
-0.05(-1.00%)
May 07, 2012
4.945
4.945
4.945
4.945
0
+0.01(+0.21%)
May 04, 2012
5.117
5.117
4.934
4.934
9,439
-0.21(-4.03%)
May 03, 2012
5.261
5.261
5.141
5.141
19,728
-0.08(-1.48%)
May 01, 2012
5.197
5.219
5.219
5.219
40,818
+0.08(+1.60%)
Apr 30, 2012
5.136
5.136
5.136
5.136
2,125
-0.06(-1.11%)
Apr 27, 2012
5.213
5.213
5.143
5.194
12,330
+0.06(+1.12%)
Apr 26, 2012
5.047
5.137
5.047
5.137
5,102
-0.04(-0.79%)
Apr 25, 2012
5.133
5.187
5.133
5.177
33,096
+0.24(+4.88%)
Apr 23, 2012
4.971
4.937
4.937
4.937
102,045
-0.14(-2.76%)
Apr 20, 2012
5.114
5.115
5.056
5.077
5,527
+0.10(+2.08%)
Apr 17, 2012
4.952
4.973
4.973
4.973
142,863
+0.13(+2.77%)
Apr 16, 2012
4.839
4.839
4.839
4.839
1,700
+0.00(+0.00%)
Apr 13, 2012
4.839
4.839
4.839
4.839
1,275
-0.11(-2.28%)
Apr 11, 2012
5.031
4.952
4.952
4.952
13,606
+0.11(+2.36%)
Apr 10, 2012
4.903
4.903
4.838
4.838
11,301
-0.17(-3.34%)
Apr 09, 2012
4.951
5.036
4.951
5.005
19,269
-0.13(-2.53%)
Apr 05, 2012
5.228
5.228
5.135
5.135
2,636
-0.07(-1.29%)
Apr 04, 2012
5.239
5.239
5.174
5.202
38,309
-0.09(-1.69%)
Apr 03, 2012
5.292
5.292
5.292
5.292
1,275
+0.00(+0.00%)
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
.