Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 10.55 10.55 10.17 10.32 359,234 -0.26(-2.50%)
Apr 29, 2013 10.70 10.70 10.54 10.58 214,193 +0.08(+0.73%)
Apr 26, 2013 10.40 10.53 10.49 10.51 164,225 -0.02(-0.16%)
Apr 25, 2013 10.46 10.62 10.36 10.52 175,297 +0.12(+1.20%)
Apr 24, 2013 10.98 10.98 10.36 10.40 295,285 -0.55(-5.01%)
Apr 23, 2013 10.84 11.07 10.64 10.95 435,181 +0.28(+2.58%)
Apr 22, 2013 10.76 10.79 10.56 10.67 503,850 +0.10(+0.92%)
Apr 19, 2013 10.25 10.58 10.12 10.57 173,205 +0.46(+4.50%)
Apr 18, 2013 10.53 10.53 10.00 10.12 702,490 -0.46(-4.35%)
Apr 17, 2013 10.48 10.64 10.26 10.58 230,971 -0.06(-0.60%)
Apr 16, 2013 10.52 10.71 10.35 10.64 367,729 +0.38(+3.73%)
Apr 15, 2013 10.83 10.83 10.19 10.26 576,880 -0.57(-5.24%)
Apr 12, 2013 10.70 10.87 10.59 10.83 370,510 +0.03(+0.27%)
Apr 11, 2013 10.56 10.90 10.56 10.80 585,852 +0.34(+3.25%)
Apr 10, 2013 10.10 10.53 10.10 10.46 526,461 +0.52(+5.28%)
Apr 09, 2013 9.864 10.07 9.859 9.934 196,862 +0.12(+1.22%)
Apr 08, 2013 9.686 9.844 9.589 9.814 230,682 +0.00(+0.01%)
Apr 05, 2013 9.692 9.821 9.643 9.813 228,258 -0.17(-1.70%)
Apr 04, 2013 9.883 10.18 9.883 9.983 447,895 +0.08(+0.80%)
Apr 03, 2013 10.15 10.17 9.812 9.904 332,396 -0.20(-2.03%)
Apr 02, 2013 9.796 10.12 9.796 10.11 479,724 +0.44(+4.51%)
Apr 01, 2013 9.584 9.873 9.472 9.672 272,997 +0.06(+0.67%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.