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 )

6.970 -0.040 (-0.57%)
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 (%)
May 17, 2024 6.900 6.980 6.860 6.970 85,313 -0.04(-0.57%)
May 16, 2024 7.090 7.090 6.960 7.010 54,933 -0.05(-0.71%)
May 15, 2024 7.030 7.200 7.030 7.060 77,407 +0.15(+2.17%)
May 14, 2024 6.980 7.170 6.830 6.910 119,834 +0.01(+0.14%)
May 13, 2024 6.750 6.960 6.750 6.900 93,455 +0.22(+3.29%)
May 10, 2024 6.930 6.980 6.651 6.680 84,419 -0.22(-3.19%)
May 09, 2024 6.890 6.930 6.810 6.900 58,757 +0.02(+0.29%)
May 08, 2024 6.770 6.990 6.770 6.880 349,496 +0.13(+1.93%)
May 07, 2024 6.660 6.780 6.590 6.750 34,472 +0.04(+0.60%)
May 06, 2024 6.750 6.750 6.620 6.710 55,740 -0.12(-1.76%)
May 03, 2024 6.980 7.000 6.750 6.830 125,684 +0.05(+0.74%)
May 02, 2024 6.770 6.830 6.550 6.780 66,244 +0.20(+3.04%)
May 01, 2024 6.400 6.780 6.400 6.580 59,083 +0.22(+3.46%)
Apr 30, 2024 6.450 6.540 6.340 6.360 68,671 -0.09(-1.40%)
Apr 29, 2024 6.280 6.500 6.280 6.450 72,604 +0.21(+3.37%)
Apr 26, 2024 5.960 6.260 5.960 6.240 87,529 +0.22(+3.65%)
Apr 25, 2024 6.130 6.130 5.930 6.020 59,552 -0.23(-3.68%)
Apr 24, 2024 6.380 6.380 6.110 6.250 58,118 -0.10(-1.57%)
Apr 23, 2024 6.210 6.440 6.200 6.350 57,220 +0.20(+3.25%)
Apr 22, 2024 6.080 6.290 6.030 6.150 76,873 +0.08(+1.32%)
Apr 19, 2024 6.080 6.107 5.900 6.070 135,596 +0.00(+0.00%)
Apr 18, 2024 6.250 6.250 6.045 6.070 91,928 -0.23(-3.65%)
Apr 17, 2024 6.500 6.500 6.280 6.300 75,303 -0.14(-2.17%)
Apr 16, 2024 6.330 6.590 6.330 6.440 89,830 +0.11(+1.74%)
Apr 15, 2024 6.610 6.649 6.210 6.330 64,166 -0.26(-3.95%)
Apr 12, 2024 7.050 7.100 6.480 6.590 106,968 -0.66(-9.10%)
Apr 11, 2024 7.150 7.281 7.020 7.250 48,147 +0.07(+0.97%)
Apr 10, 2024 7.340 7.340 7.050 7.180 133,893 -0.40(-5.28%)
Apr 09, 2024 7.440 7.580 7.350 7.580 52,751 +0.18(+2.43%)
Apr 08, 2024 7.440 7.440 7.330 7.400 40,598 -0.03(-0.40%)
Apr 05, 2024 7.310 7.490 7.210 7.430 83,852 +0.07(+0.95%)
Apr 04, 2024 7.730 7.780 7.290 7.360 150,186 -0.18(-2.39%)
Apr 03, 2024 7.520 7.660 7.490 7.540 47,027 -0.08(-1.05%)
Apr 02, 2024 7.750 7.750 7.550 7.620 69,412 -0.34(-4.27%)
Apr 01, 2024 8.300 8.300 7.830 7.960 73,890 -0.26(-3.16%)
Mar 28, 2024 8.200 8.320 8.120 8.220 58,721 +0.08(+0.98%)
Mar 27, 2024 7.880 8.140 7.820 8.140 92,589 +0.44(+5.71%)
Mar 26, 2024 7.930 7.930 7.670 7.700 66,140 -0.11(-1.41%)
Mar 25, 2024 8.030 8.090 7.780 7.810 47,204 -0.13(-1.64%)
Mar 22, 2024 8.300 8.320 7.930 7.940 61,802 -0.30(-3.64%)
Mar 21, 2024 8.310 8.390 8.185 8.240 98,691 +0.04(+0.49%)
Mar 20, 2024 7.880 8.200 7.780 8.200 56,593 +0.27(+3.40%)
Mar 19, 2024 7.640 7.970 7.640 7.930 27,473 +0.21(+2.68%)
Mar 18, 2024 7.892 7.922 7.685 7.723 139,689 -0.15(-1.90%)
Mar 15, 2024 7.693 7.886 7.693 7.872 44,746 +0.08(+1.02%)
Mar 14, 2024 8.012 8.012 7.613 7.793 85,522 -0.24(-2.98%)
Mar 13, 2024 8.022 8.161 7.962 8.032 198,213 +0.01(+0.12%)
Mar 12, 2024 8.002 8.032 7.832 8.022 128,186 +0.02(+0.25%)
Mar 11, 2024 8.131 8.182 7.892 8.002 133,966 -0.17(-2.07%)
Mar 08, 2024 8.261 8.291 8.221 8.171 234,413 -0.64(-7.24%)
Mar 07, 2024 8.709 8.939 8.665 8.809 36,917 +0.10(+1.14%)
Mar 06, 2024 8.849 8.872 8.640 8.709 43,809 +0.01(+0.11%)
Mar 05, 2024 8.729 8.799 8.580 8.699 63,246 -0.09(-1.02%)
Mar 04, 2024 9.218 9.218 8.739 8.789 107,215 -0.31(-3.40%)
Mar 01, 2024 9.098 9.178 8.919 9.098 80,714 +0.04(+0.44%)
Feb 29, 2024 9.427 9.427 8.978 9.058 81,559 -0.30(-3.19%)
Feb 28, 2024 9.666 9.666 9.267 9.357 74,013 -0.32(-3.30%)
Feb 27, 2024 9.596 9.796 9.442 9.676 51,432 +0.16(+1.68%)
Feb 26, 2024 9.407 9.656 9.377 9.517 42,183 +0.03(+0.32%)
Feb 23, 2024 9.397 9.546 9.247 9.487 91,330 +0.12(+1.28%)
Feb 22, 2024 9.247 9.377 8.949 9.367 81,203 +0.22(+2.40%)
Feb 21, 2024 9.018 9.148 8.909 9.148 58,510 +0.06(+0.66%)
Feb 20, 2024 9.357 9.457 9.058 9.088 86,483 -0.44(-4.60%)
Feb 16, 2024 9.606 9.696 9.357 9.527 83,668 +0.00(+0.00%)
Feb 15, 2024 9.088 9.576 9.088 9.527 91,263 +0.67(+7.54%)
Feb 14, 2024 8.719 8.859 8.620 8.859 61,259 +0.32(+3.73%)
Feb 13, 2024 8.839 8.859 8.390 8.540 111,299 -0.73(-7.85%)
Feb 12, 2024 9.098 9.327 9.075 9.267 127,838 +0.50(+5.68%)
Feb 09, 2024 8.570 8.819 8.550 8.769 87,586 +0.29(+3.41%)
Feb 08, 2024 8.361 8.500 8.211 8.480 47,561 +0.17(+2.04%)
Feb 07, 2024 8.590 8.590 8.291 8.311 77,322 -0.26(-3.02%)
Feb 06, 2024 8.191 8.610 8.121 8.570 115,754 +0.55(+6.83%)
Feb 05, 2024 8.111 8.111 7.862 8.022 58,385 +0.03(+0.37%)
Feb 02, 2024 8.092 8.092 7.822 7.992 21,474 -0.21(-2.55%)
Feb 01, 2024 7.922 8.211 7.673 8.201 54,569 +0.41(+5.24%)
Jan 31, 2024 8.141 8.261 7.783 7.793 51,042 -0.32(-3.93%)
Jan 30, 2024 8.371 8.371 7.972 8.111 26,528 -0.26(-3.10%)
Jan 29, 2024 8.012 8.400 7.922 8.371 110,395 +0.39(+4.87%)
Jan 26, 2024 7.972 8.121 7.942 7.982 56,539 +0.10(+1.26%)
Jan 25, 2024 7.922 7.972 7.713 7.882 29,904 +0.12(+1.54%)
Jan 24, 2024 7.972 8.072 7.743 7.763 79,461 -0.08(-1.02%)
Jan 23, 2024 7.982 8.012 7.673 7.842 35,449 -0.07(-0.88%)
Jan 22, 2024 7.683 7.996 7.653 7.912 118,430 +0.30(+3.93%)
Jan 19, 2024 7.514 7.613 7.264 7.613 104,642 +0.14(+1.87%)
Jan 18, 2024 7.683 7.693 7.304 7.474 122,810 -0.19(-2.47%)
Jan 17, 2024 7.623 7.723 7.524 7.663 72,021 -0.19(-2.41%)
Jan 16, 2024 7.822 7.912 7.673 7.852 59,190 -0.10(-1.25%)
Jan 12, 2024 8.151 8.341 7.912 7.952 52,814 -0.14(-1.72%)
Jan 11, 2024 8.141 8.141 7.753 8.092 91,088 -0.14(-1.69%)
Jan 10, 2024 8.311 8.311 7.982 8.231 135,117 -0.04(-0.48%)
Jan 09, 2024 8.291 8.450 8.156 8.271 106,768 -0.13(-1.54%)
Jan 08, 2024 8.022 8.400 7.802 8.400 196,384 +0.39(+4.85%)
Jan 05, 2024 7.793 8.065 7.643 8.012 115,797 +0.23(+2.94%)
Jan 04, 2024 7.693 7.852 7.683 7.783 79,487 +0.12(+1.56%)
Jan 03, 2024 7.773 7.803 7.544 7.663 124,129 -0.08(-1.03%)
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.