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
)
119.10
+0.58 (+0.49%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Apr 02, 2012
5.226
5.327
5.226
5.292
15,902
+0.05(+0.97%)
Mar 30, 2012
5.200
5.256
5.200
5.241
29,763
+0.14(+2.67%)
Mar 29, 2012
5.074
5.105
5.074
5.105
3,188
+0.06(+1.28%)
Mar 28, 2012
5.154
5.154
5.040
5.040
17,007
-0.10(-1.92%)
Mar 27, 2012
5.138
5.155
5.127
5.139
8,963
+0.10(+1.93%)
Mar 26, 2012
4.998
5.041
4.998
5.041
11,361
+0.21(+4.43%)
Mar 23, 2012
4.826
4.830
4.826
4.827
75,683
+0.03(+0.69%)
Mar 22, 2012
4.779
4.794
4.779
4.794
13,606
-0.04(-0.78%)
Mar 21, 2012
4.832
4.832
4.832
4.832
850
-0.12(-2.52%)
Mar 19, 2012
4.924
4.957
4.957
4.957
20,409
+0.04(+0.89%)
Mar 16, 2012
4.958
4.990
4.843
4.913
22,977
-0.02(-0.50%)
Mar 15, 2012
4.831
4.945
4.831
4.938
12,755
+0.02(+0.33%)
Mar 14, 2012
4.921
4.921
4.921
4.921
2,125
+0.03(+0.55%)
Mar 13, 2012
4.821
4.894
4.821
4.894
2,551
+0.18(+3.87%)
Mar 12, 2012
4.733
4.733
4.710
4.712
19,558
-0.00(-0.04%)
Mar 09, 2012
4.704
4.714
4.704
4.714
2,551
+0.03(+0.69%)
Mar 08, 2012
4.643
4.681
4.643
4.681
1,700
+0.18(+4.00%)
Mar 07, 2012
4.502
4.502
4.502
4.502
850
-0.02(-0.52%)
Mar 06, 2012
4.553
4.585
4.525
4.525
47,008
-0.10(-2.26%)
Mar 05, 2012
4.633
4.636
4.623
4.630
142,251
-0.03(-0.66%)
Mar 02, 2012
4.659
4.660
4.659
4.660
6,803
+0.00(+0.08%)
Mar 01, 2012
4.657
4.657
4.657
4.657
4,251
-0.01(-0.12%)
Feb 29, 2012
4.694
4.694
4.662
4.662
5,816
-0.03(-0.68%)
Feb 28, 2012
4.694
4.694
4.694
4.694
3,503
+0.05(+1.13%)
Feb 27, 2012
4.636
4.642
4.636
4.642
3,367
+0.01(+0.19%)
Feb 24, 2012
4.618
4.633
4.618
4.633
5,952
+0.09(+1.94%)
Feb 23, 2012
4.565
4.565
4.527
4.545
32,314
+0.01(+0.13%)
Feb 22, 2012
4.527
4.539
4.527
4.539
4,251
-0.00(-0.03%)
Feb 21, 2012
4.540
4.540
4.540
4.540
1,275
-0.10(-2.07%)
Feb 17, 2012
4.665
4.668
4.636
4.636
3,401
-0.05(-1.01%)
Feb 16, 2012
4.587
4.684
4.587
4.684
6,547
+0.08(+1.79%)
Feb 15, 2012
4.601
4.601
4.601
4.601
1,700
+0.02(+0.39%)
Feb 13, 2012
4.586
4.583
4.583
4.583
68,030
+0.11(+2.46%)
Feb 10, 2012
4.471
4.484
4.440
4.473
27,212
-0.09(-2.03%)
Feb 09, 2012
4.603
4.603
4.510
4.566
10,969
-0.04(-0.82%)
Feb 08, 2012
4.605
4.605
4.603
4.604
5,952
+0.01(+0.31%)
Feb 06, 2012
4.591
4.590
4.590
4.590
95,242
-0.04(-0.82%)
Feb 03, 2012
4.638
4.638
4.617
4.628
11,743
+0.06(+1.28%)
Feb 02, 2012
4.574
4.574
4.501
4.569
14,881
-0.06(-1.23%)
Feb 01, 2012
4.634
4.657
4.626
4.626
6,803
+0.17(+3.80%)
Jan 31, 2012
4.463
4.476
4.457
4.457
6,224
-0.00(-0.10%)
Jan 30, 2012
4.425
4.462
4.413
4.462
11,284
-0.05(-1.17%)
Jan 27, 2012
4.462
4.514
4.462
4.514
23,640
-0.03(-0.66%)
Jan 25, 2012
4.395
4.544
4.544
4.544
156,469
+0.07(+1.66%)
Jan 24, 2012
4.463
4.470
4.463
4.470
11,054
+0.00(+0.11%)
Jan 23, 2012
4.519
4.521
4.427
4.465
9,932
-0.05(-1.11%)
Jan 20, 2012
4.473
4.515
4.473
4.515
6,029
+0.01(+0.20%)
Jan 19, 2012
4.502
4.506
4.444
4.506
22,798
+0.00(+0.00%)
Jan 18, 2012
4.422
4.506
4.422
4.506
20,723
+0.05(+1.05%)
Jan 17, 2012
4.485
4.486
4.451
4.459
28,062
+0.16(+3.68%)
Jan 13, 2012
4.335
4.335
4.275
4.301
8,078
-0.11(-2.44%)
Jan 12, 2012
4.403
4.409
4.375
4.409
17,645
+0.03(+0.70%)
Jan 11, 2012
4.352
4.387
4.309
4.378
30,273
+0.01(+0.21%)
Jan 10, 2012
4.352
4.381
4.352
4.369
17,866
+0.10(+2.45%)
Jan 09, 2012
4.176
4.264
4.176
4.264
13,606
+0.01(+0.33%)
Jan 06, 2012
4.245
4.262
4.198
4.250
20,409
+0.01(+0.33%)
Jan 05, 2012
4.111
4.236
4.111
4.236
12,619
+0.05(+1.09%)
Jan 04, 2012
4.232
4.236
4.152
4.190
35,078
+0.06(+1.51%)
Dec 30, 2011
4.144
4.144
4.077
4.128
22,841
+0.05(+1.24%)
Dec 29, 2011
4.028
4.096
4.028
4.077
9,354
+0.07(+1.66%)
Dec 28, 2011
4.057
4.057
4.010
4.011
25,936
-0.16(-3.74%)
Dec 27, 2011
4.204
4.204
3.817
4.166
31,064
+0.02(+0.43%)
Dec 23, 2011
4.083
4.149
4.070
4.149
92,147
+0.17(+4.16%)
Dec 21, 2011
3.926
3.983
3.902
3.983
20,434
+0.33(+9.15%)
Dec 19, 2011
3.649
3.649
3.649
3.649
0
-0.03(-0.83%)
Dec 16, 2011
3.742
3.742
3.680
3.680
1,700
-0.04(-1.14%)
Dec 15, 2011
3.712
3.722
3.676
3.722
8,928
+0.14(+3.84%)
Dec 13, 2011
3.584
3.584
3.584
3.584
0
-0.11(-2.96%)
Dec 12, 2011
3.689
3.694
3.689
3.694
5,416
-0.14(-3.68%)
Dec 09, 2011
3.835
3.835
3.835
3.835
850
+0.13(+3.56%)
Dec 08, 2011
3.762
3.775
3.703
3.703
9,354
-0.19(-4.78%)
Dec 07, 2011
3.774
3.939
3.774
3.889
7,653
+0.07(+1.86%)
Dec 06, 2011
3.781
3.871
3.781
3.818
18,929
+0.08(+2.16%)
Dec 05, 2011
3.868
3.868
3.737
3.737
20,409
-0.02(-0.59%)
Dec 02, 2011
3.944
3.944
3.729
3.760
25,001
-0.12(-3.09%)
Dec 01, 2011
3.897
3.914
3.879
3.879
42,518
+0.07(+1.95%)
Nov 30, 2011
3.709
3.805
3.709
3.805
3,444
+0.31(+8.96%)
Nov 29, 2011
3.469
3.548
3.469
3.493
10,629
+0.09(+2.56%)
Nov 28, 2011
3.436
3.436
3.406
3.406
7,653
+0.21(+6.63%)
Nov 25, 2011
3.203
3.203
3.194
3.194
4,251
-0.04(-1.20%)
Nov 23, 2011
3.241
3.288
3.233
3.233
11,054
-0.15(-4.38%)
Nov 22, 2011
3.373
3.410
3.328
3.381
23,810
-0.01(-0.17%)
Nov 21, 2011
3.468
3.663
3.057
3.387
27,212
-0.18(-5.01%)
Nov 18, 2011
3.600
3.600
3.560
3.565
41,243
+0.01(+0.36%)
Nov 17, 2011
3.642
3.648
3.509
3.553
44,219
-0.21(-5.65%)
Nov 16, 2011
3.765
3.765
3.765
3.765
4,251
-0.17(-4.44%)
Nov 15, 2011
3.848
3.943
3.839
3.940
68,880
+0.04(+0.93%)
Nov 14, 2011
3.868
3.904
3.859
3.904
12,755
-0.10(-2.47%)
Nov 11, 2011
3.976
4.003
3.969
4.003
3,401
+0.23(+6.08%)
Nov 10, 2011
3.790
3.801
3.774
3.774
3,401
+0.13(+3.55%)
Nov 09, 2011
3.644
3.644
3.644
3.644
850
-0.32(-8.10%)
Nov 08, 2011
3.888
3.968
3.801
3.966
34,057
+0.14(+3.70%)
Nov 07, 2011
3.706
3.824
3.706
3.824
62,928
+0.13(+3.56%)
Nov 04, 2011
3.641
3.698
3.641
3.693
10,204
-0.12(-3.08%)
Nov 03, 2011
3.734
3.810
3.707
3.810
54,424
+0.15(+4.18%)
Nov 02, 2011
3.670
3.701
3.636
3.657
355,348
+0.04(+0.97%)
Nov 01, 2011
3.648
3.725
3.595
3.622
442,937
-0.34(-8.63%)
Oct 31, 2011
3.981
3.981
3.963
3.964
2,976
-0.11(-2.60%)
Oct 28, 2011
4.026
4.073
4.026
4.070
25,213
+0.07(+1.83%)
Oct 27, 2011
3.975
4.041
3.924
3.997
60,206
+0.21(+5.47%)
Oct 26, 2011
3.789
3.789
3.675
3.789
4,847
+0.09(+2.56%)
Oct 25, 2011
3.776
3.802
3.695
3.695
9,354
-0.15(-3.86%)
Oct 24, 2011
3.760
3.845
3.758
3.843
61,439
+0.16(+4.38%)
Oct 21, 2011
3.637
3.682
3.621
3.682
26,021
+0.21(+6.17%)
Oct 20, 2011
3.507
3.523
3.407
3.468
82,486
-0.01(-0.17%)
Oct 19, 2011
3.589
3.600
3.474
3.474
60,802
-0.03(-0.77%)
Oct 18, 2011
3.350
3.501
3.350
3.501
5,952
+0.03(+0.88%)
Oct 17, 2011
3.529
3.529
3.468
3.470
11,480
-0.15(-4.13%)
Oct 14, 2011
3.652
3.652
3.576
3.620
17,007
+0.09(+2.67%)
Oct 13, 2011
3.493
3.540
3.475
3.525
6,803
-0.08(-2.25%)
Oct 12, 2011
3.568
3.634
3.568
3.607
10,629
+0.08(+2.30%)
Oct 11, 2011
3.511
3.529
3.511
3.525
8,248
+0.02(+0.54%)
Oct 10, 2011
3.426
3.559
3.426
3.507
22,109
+0.18(+5.37%)
Oct 07, 2011
3.329
3.375
3.300
3.328
35,120
+0.01(+0.35%)
Oct 06, 2011
3.237
3.316
3.187
3.316
37,416
+0.09(+2.81%)
Oct 05, 2011
3.052
3.226
3.052
3.226
30,231
+0.42(+15.01%)
Oct 04, 2011
2.901
2.929
2.805
2.805
54,313
-0.19(-6.32%)
Oct 03, 2011
3.219
3.329
2.994
2.994
43,369
-0.35(-10.57%)
Sep 30, 2011
3.381
3.381
3.330
3.348
3,826
-0.11(-3.10%)
Sep 29, 2011
3.489
3.489
3.247
3.455
12,117
+0.02(+0.48%)
Sep 28, 2011
3.502
3.523
3.438
3.438
8,503
-0.14(-4.04%)
Sep 27, 2011
3.565
3.649
3.565
3.583
31,931
+0.23(+6.73%)
Sep 26, 2011
3.283
3.357
3.228
3.357
15,561
+0.13(+3.97%)
Sep 23, 2011
3.154
3.248
3.154
3.229
23,555
+0.02(+0.59%)
Sep 22, 2011
3.202
3.286
3.114
3.210
76,313
-0.25(-7.21%)
Sep 21, 2011
3.621
3.668
3.460
3.460
31,038
-0.26(-7.02%)
Sep 20, 2011
3.763
3.825
3.721
3.721
38,377
+0.08(+2.20%)
Sep 19, 2011
3.564
3.641
3.543
3.641
17,857
-0.09(-2.33%)
Sep 16, 2011
3.704
3.760
3.704
3.728
91,841
+0.06(+1.54%)
Sep 15, 2011
3.590
3.671
3.590
3.671
30,205
+0.00(+0.10%)
Sep 14, 2011
3.513
3.668
3.431
3.668
11,267
+0.20(+5.91%)
Sep 13, 2011
3.465
3.465
3.380
3.463
35,715
+0.20(+6.13%)
Sep 12, 2011
3.227
3.276
3.224
3.263
11,692
-0.08(-2.49%)
Sep 09, 2011
3.560
3.560
3.347
3.347
21,897
-0.33(-8.99%)
Sep 08, 2011
3.827
3.827
3.677
3.677
41,668
-0.11(-3.00%)
Sep 07, 2011
3.641
3.792
3.564
3.791
23,300
+0.32(+9.18%)
Sep 06, 2011
3.353
3.545
3.308
3.473
45,546
-0.04(-1.24%)
Sep 02, 2011
3.570
3.681
3.516
3.516
32,739
-0.25(-6.68%)
Sep 01, 2011
3.848
3.945
3.768
3.768
28,921
-0.02(-0.49%)
Aug 31, 2011
3.881
3.885
3.762
3.787
22,960
-0.03(-0.80%)
Aug 30, 2011
3.710
3.817
3.645
3.817
29,593
+0.09(+2.49%)
Aug 29, 2011
3.571
3.724
3.571
3.724
31,038
+0.25(+7.28%)
Aug 26, 2011
3.271
3.471
3.235
3.471
22,118
+0.12(+3.69%)
Aug 25, 2011
3.522
3.522
3.320
3.348
16,582
-0.17(-4.75%)
Aug 24, 2011
3.421
3.515
3.416
3.515
33,164
+0.16(+4.77%)
Aug 23, 2011
3.124
3.391
3.124
3.355
18,708
+0.25(+8.19%)
Aug 22, 2011
3.234
3.234
3.101
3.101
22,960
-0.05(-1.46%)
Aug 19, 2011
3.082
3.180
3.082
3.147
20,409
+0.02(+0.64%)
Aug 18, 2011
3.229
3.229
3.067
3.127
42,944
-0.32(-9.23%)
Aug 17, 2011
3.483
3.553
3.445
3.445
7,483
-0.08(-2.32%)
Aug 16, 2011
3.410
3.527
3.402
3.527
6,803
+0.04(+1.04%)
Aug 15, 2011
3.410
3.490
3.331
3.490
42,348
+0.20(+6.04%)
Aug 12, 2011
3.314
3.386
3.286
3.291
29,593
+0.05(+1.63%)
Aug 11, 2011
2.855
3.304
2.855
3.239
21,259
+0.25(+8.38%)
Aug 10, 2011
2.993
2.993
2.988
2.988
3,401
+0.13(+4.54%)
Aug 09, 2011
3.326
3.117
2.779
2.858
40,052
-0.18(-5.86%)
Aug 08, 2011
3.326
3.326
3.032
3.036
45,929
-0.44(-12.77%)
Aug 05, 2011
3.468
3.525
3.256
3.481
44,219
+0.11(+3.17%)
Aug 04, 2011
3.535
3.645
3.374
3.374
21,259
-0.44(-11.61%)
Aug 03, 2011
3.808
3.817
3.644
3.817
80,786
+0.00(+0.00%)
Aug 02, 2011
3.995
4.011
3.817
3.817
31,897
-0.22(-5.37%)
Aug 01, 2011
4.415
4.415
3.939
4.034
39,194
-0.28(-6.48%)
Jul 29, 2011
4.237
4.347
4.172
4.313
24,235
-0.06(-1.42%)
Jul 28, 2011
4.373
4.478
4.372
4.375
30,188
-0.01(-0.16%)
Jul 27, 2011
4.482
4.494
4.379
4.383
34,865
-0.21(-4.60%)
Jul 26, 2011
4.632
4.667
4.594
4.594
37,416
-0.17(-3.62%)
Jul 25, 2011
4.741
4.792
4.741
4.766
18,827
-0.09(-1.89%)
Jul 22, 2011
4.863
4.865
4.858
4.858
20,409
-0.04(-0.79%)
Jul 21, 2011
4.820
4.933
4.787
4.897
129,580
+0.18(+3.76%)
Jul 20, 2011
4.688
4.723
4.683
4.719
17,007
+0.02(+0.43%)
Jul 19, 2011
4.610
4.699
4.610
4.699
6,267
+0.15(+3.31%)
Jul 18, 2011
4.645
4.679
4.531
4.549
16,658
-0.17(-3.56%)
Jul 15, 2011
4.839
4.839
4.717
4.717
14,711
-0.08(-1.72%)
Jul 14, 2011
4.810
4.810
4.798
4.799
9,354
-0.01(-0.22%)
Jul 13, 2011
4.852
4.944
4.810
4.810
26,421
+0.00(+0.07%)
Jul 12, 2011
4.781
4.833
4.780
4.806
23,810
+0.06(+1.29%)
Jul 11, 2011
4.821
4.835
4.745
4.745
117,522
-0.21(-4.30%)
Jul 08, 2011
4.910
4.958
4.900
4.958
7,610
-0.06(-1.14%)
Jul 07, 2011
5.004
5.016
5.004
5.015
6,803
-0.02(-0.33%)
Jul 06, 2011
5.032
5.032
5.032
5.032
850
+0.05(+1.01%)
Jul 05, 2011
5.050
5.050
4.974
4.982
16,327
-0.07(-1.32%)
Jul 01, 2011
4.965
5.048
4.965
5.048
20,409
+0.18(+3.80%)
Jun 30, 2011
4.875
4.895
4.845
4.864
22,279
+0.04(+0.77%)
Jun 29, 2011
4.832
4.834
4.776
4.826
31,038
+0.04(+0.74%)
Jun 28, 2011
4.803
4.803
4.791
4.791
4,677
+0.19(+4.22%)
Jun 27, 2011
4.572
4.597
4.557
4.597
55,385
+0.03(+0.59%)
Jun 24, 2011
4.563
4.570
4.542
4.570
6,377
+0.04(+0.80%)
Jun 23, 2011
4.700
4.700
4.533
4.533
12,330
-0.21(-4.46%)
Jun 22, 2011
4.781
4.801
4.741
4.745
61,082
-0.01(-0.30%)
Jun 21, 2011
4.746
4.759
4.746
4.759
5,102
+0.09(+1.92%)
Jun 20, 2011
4.670
4.670
4.670
4.670
1,700
+0.05(+1.17%)
Jun 17, 2011
4.616
4.616
4.616
4.616
850
+0.12(+2.61%)
Jun 16, 2011
4.557
4.557
4.498
4.498
4,251
-0.18(-3.89%)
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
.