Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.550 +0.140 (+2.18%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.400 5.519 5.321 5.460 49,173 +0.10(+1.85%)
Nov 29, 2023 5.351 5.480 5.331 5.361 91,794 +0.06(+1.12%)
Nov 28, 2023 5.400 5.400 5.232 5.301 101,066 -0.12(-2.19%)
Nov 27, 2023 5.480 5.480 5.321 5.420 92,176 -0.11(-1.97%)
Nov 24, 2023 5.400 5.549 5.400 5.529 48,579 +0.16(+2.95%)
Nov 22, 2023 5.450 5.489 5.262 5.371 115,184 +0.10(+1.88%)
Nov 21, 2023 5.420 5.420 5.271 5.271 72,073 -0.17(-3.10%)
Nov 20, 2023 5.301 5.460 5.252 5.440 135,053 +0.12(+2.23%)
Nov 17, 2023 5.242 5.321 5.162 5.321 86,795 +0.18(+3.47%)
Nov 16, 2023 5.262 5.311 5.004 5.143 49,857 -0.18(-3.35%)
Nov 15, 2023 5.182 5.460 5.182 5.321 98,548 +0.21(+4.07%)
Nov 14, 2023 4.954 5.182 4.925 5.113 148,553 +0.36(+7.50%)
Nov 13, 2023 4.687 4.776 4.528 4.756 37,006 -0.03(-0.62%)
Nov 10, 2023 4.806 4.826 4.617 4.786 126,477 +0.00(+0.00%)
Nov 09, 2023 5.212 5.228 4.746 4.786 75,325 -0.56(-10.56%)
Nov 08, 2023 5.549 5.549 5.271 5.351 24,373 -0.14(-2.53%)
Nov 07, 2023 5.361 5.579 5.321 5.489 80,546 -0.07(-1.25%)
Nov 06, 2023 5.727 5.757 5.529 5.559 53,437 -0.16(-2.77%)
Nov 03, 2023 5.460 5.787 5.460 5.717 105,773 +0.43(+8.05%)
Nov 02, 2023 5.291 5.410 5.222 5.291 99,582 +0.16(+3.09%)
Nov 01, 2023 5.063 5.162 5.014 5.133 10,078 +0.05(+0.97%)
Oct 31, 2023 4.885 5.083 4.845 5.083 50,799 +0.14(+2.81%)
Oct 30, 2023 5.014 5.094 4.855 4.944 28,093 +0.04(+0.81%)
Oct 27, 2023 5.172 5.172 4.855 4.905 75,772 -0.27(-5.17%)
Oct 26, 2023 5.222 5.291 5.153 5.172 66,602 -0.14(-2.61%)
Oct 25, 2023 5.390 5.390 5.182 5.311 60,850 -0.16(-2.90%)
Oct 24, 2023 5.341 5.509 5.341 5.470 51,193 +0.20(+3.76%)
Oct 23, 2023 5.450 5.470 5.252 5.271 62,563 -0.20(-3.62%)
Oct 20, 2023 5.519 5.628 5.450 5.470 20,549 -0.06(-1.08%)
Oct 19, 2023 5.787 5.787 5.519 5.529 58,672 -0.31(-5.26%)
Oct 18, 2023 6.193 6.193 5.787 5.836 57,744 -0.45(-7.10%)
Oct 17, 2023 6.223 6.347 6.193 6.282 29,294 -0.02(-0.31%)
Oct 16, 2023 6.064 6.332 6.064 6.302 66,803 +0.31(+5.12%)
Oct 13, 2023 6.064 6.064 5.787 5.995 120,180 -0.17(-2.73%)
Oct 12, 2023 6.698 6.698 6.104 6.163 98,361 -0.54(-8.12%)
Oct 11, 2023 6.867 6.867 6.530 6.708 15,397 -0.08(-1.17%)
Oct 10, 2023 6.589 6.817 6.589 6.788 44,986 +0.10(+1.48%)
Oct 09, 2023 6.589 6.708 6.411 6.688 44,787 +0.01(+0.15%)
Oct 06, 2023 6.361 6.708 6.361 6.679 15,838 +0.15(+2.28%)
Oct 05, 2023 6.441 6.530 6.302 6.530 33,652 +0.16(+2.49%)
Oct 04, 2023 6.490 6.489 6.282 6.371 38,321 -0.08(-1.23%)
Oct 03, 2023 6.639 6.669 6.352 6.451 69,081 -0.34(-4.96%)
Oct 02, 2023 7.075 7.075 6.688 6.788 69,484 -0.32(-4.46%)
Sep 29, 2023 7.442 7.442 7.035 7.105 34,558 -0.20(-2.71%)
Sep 28, 2023 7.194 7.342 7.134 7.303 21,342 +0.04(+0.55%)
Sep 27, 2023 7.488 7.488 7.105 7.263 142,739 -0.16(-2.14%)
Sep 26, 2023 7.570 7.650 7.402 7.422 18,049 -0.04(-0.53%)
Sep 25, 2023 7.432 7.481 7.402 7.461 13,011 -0.03(-0.40%)
Sep 22, 2023 7.650 7.709 7.491 7.491 22,464 -0.15(-1.95%)
Sep 21, 2023 7.917 7.917 7.630 7.640 45,107 -0.44(-5.40%)
Sep 20, 2023 8.185 8.341 8.056 8.076 9,040 -0.09(-1.09%)
Sep 19, 2023 8.244 8.244 7.889 8.165 31,248 -0.23(-2.77%)
Sep 18, 2023 8.585 8.585 8.318 8.397 22,080 -0.23(-2.63%)
Sep 15, 2023 8.891 8.891 8.585 8.624 14,519 -0.27(-3.00%)
Sep 14, 2023 9.078 9.078 8.877 8.891 23,337 +0.04(+0.45%)
Sep 13, 2023 9.068 9.108 8.812 8.851 6,250 -0.26(-2.82%)
Sep 12, 2023 9.009 9.118 9.009 9.108 8,156 +0.03(+0.33%)
Sep 11, 2023 8.989 9.216 8.989 9.078 7,799 +0.09(+0.99%)
Sep 08, 2023 8.911 9.054 8.911 8.989 7,534 +0.06(+0.66%)
Sep 07, 2023 8.930 8.960 8.832 8.930 32,975 -0.01(-0.11%)
Sep 06, 2023 9.118 9.118 8.782 8.940 26,224 -0.19(-2.05%)
Sep 05, 2023 9.769 9.769 9.128 9.128 15,864 -0.56(-5.80%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.