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 29, 2020 15.45 15.64 14.50 15.41 95,787 -0.04(-0.25%)
May 28, 2020 15.67 16.20 15.20 15.45 116,565 +0.04(+0.25%)
May 27, 2020 15.67 15.67 13.98 15.41 125,984 +0.19(+1.28%)
May 26, 2020 16.07 16.23 15.08 15.22 113,863 -0.15(-0.95%)
May 22, 2020 15.53 15.56 15.12 15.36 59,404 -0.01(-0.06%)
May 21, 2020 15.76 15.76 14.89 15.37 90,968 -0.25(-1.62%)
May 20, 2020 15.80 16.17 15.47 15.63 138,769 +0.35(+2.29%)
May 19, 2020 15.71 16.03 15.25 15.28 84,112 -0.63(-3.98%)
May 18, 2020 16.23 16.35 15.70 15.91 123,893 +0.90(+6.03%)
May 15, 2020 13.95 15.03 13.92 15.00 77,904 +0.72(+5.04%)
May 14, 2020 13.63 14.42 13.17 14.28 150,438 +0.01(+0.07%)
May 13, 2020 15.70 15.70 13.73 14.27 270,429 -1.09(-7.09%)
May 12, 2020 15.76 16.88 15.36 15.36 304,893 -0.35(-2.23%)
May 11, 2020 14.32 15.78 14.32 15.71 215,454 +1.65(+11.76%)
May 08, 2020 14.17 14.56 13.91 14.06 80,987 +0.33(+2.41%)
May 07, 2020 14.89 14.89 13.62 13.73 98,163 -0.67(-4.66%)
May 06, 2020 14.49 14.78 14.04 14.40 90,239 +0.47(+3.35%)
May 05, 2020 14.11 14.34 13.71 13.93 100,267 +0.60(+4.53%)
May 04, 2020 12.85 13.35 12.71 13.33 66,395 +0.36(+2.78%)
May 01, 2020 13.63 13.81 12.43 12.97 259,612 -1.47(-10.18%)
Apr 30, 2020 15.03 15.03 14.28 14.44 77,253 -0.66(-4.38%)
Apr 29, 2020 14.89 15.31 14.34 15.10 147,796 +1.17(+8.38%)
Apr 28, 2020 14.86 15.06 13.80 13.93 171,163 -0.48(-3.31%)
Apr 27, 2020 13.62 14.58 13.62 14.41 209,359 +1.36(+10.44%)
Apr 24, 2020 12.76 13.14 12.49 13.05 75,848 +0.73(+5.92%)
Apr 23, 2020 12.25 12.82 11.87 12.32 165,886 +0.51(+4.28%)
Apr 22, 2020 12.11 12.11 11.65 11.81 61,938 +0.45(+3.92%)
Apr 21, 2020 12.16 12.19 11.29 11.37 126,840 -1.20(-9.51%)
Apr 20, 2020 12.33 13.17 11.96 12.56 153,745 +0.08(+0.63%)
Apr 17, 2020 12.10 12.51 11.85 12.48 111,820 +1.19(+10.57%)
Apr 16, 2020 11.38 11.38 10.78 11.29 73,545 +0.10(+0.89%)
Apr 15, 2020 11.66 11.66 10.77 11.19 73,830 -0.81(-6.73%)
Apr 14, 2020 11.63 12.02 11.50 12.00 108,826 +1.08(+9.89%)
Apr 13, 2020 11.43 11.43 10.46 10.92 85,800 -0.23(-2.09%)
Apr 09, 2020 10.88 11.40 10.74 11.15 159,713 +0.72(+6.90%)
Apr 08, 2020 9.541 10.61 9.264 10.43 103,389 +1.08(+11.55%)
Apr 07, 2020 10.22 10.31 9.341 9.350 99,839 -0.24(-2.47%)
Apr 06, 2020 9.312 9.730 9.180 9.587 56,805 +1.09(+12.87%)
Apr 03, 2020 8.650 8.959 8.134 8.494 27,235 -0.19(-2.19%)
Apr 02, 2020 8.397 8.757 7.941 8.685 34,013 +0.44(+5.38%)
Apr 01, 2020 8.728 8.952 8.076 8.241 109,630 -1.37(-14.27%)
Mar 31, 2020 9.730 9.905 9.147 9.613 138,718 -0.10(-1.00%)
Mar 30, 2020 8.942 9.787 8.838 9.710 169,991 +1.02(+11.76%)
Mar 27, 2020 8.562 9.136 8.329 8.689 77,801 -0.55(-6.00%)
Mar 26, 2020 8.348 9.506 8.348 9.243 100,126 +1.18(+14.62%)
Mar 25, 2020 8.222 8.704 7.629 8.064 88,547 +0.15(+1.95%)
Mar 24, 2020 7.657 7.979 7.356 7.910 47,847 +1.18(+17.45%)
Mar 23, 2020 6.860 7.066 6.373 6.735 49,978 -0.65(-8.79%)
Mar 20, 2020 8.173 8.183 7.380 7.384 51,182 -0.15(-1.95%)
Mar 19, 2020 7.071 7.598 6.548 7.531 38,753 +0.23(+3.13%)
Mar 18, 2020 8.319 8.319 7.054 7.302 48,443 -1.27(-14.86%)
Mar 17, 2020 8.844 8.844 8.562 8.577 55,924 -1.27(-12.90%)
Mar 16, 2020 11.19 11.19 8.504 9.847 39,765 -1.32(-11.85%)
Mar 13, 2020 10.57 11.18 8.888 11.17 32,374 +1.78(+18.96%)
Mar 12, 2020 10.70 11.45 9.343 9.389 131,693 -3.23(-25.59%)
Mar 11, 2020 13.62 13.62 12.39 12.62 42,767 -1.78(-12.37%)
Mar 10, 2020 14.83 14.83 12.56 14.40 59,235 +1.10(+8.27%)
Mar 09, 2020 13.70 15.03 13.09 13.30 64,624 -3.74(-21.94%)
Mar 06, 2020 17.86 17.86 15.90 17.04 39,774 -1.69(-9.03%)
Mar 05, 2020 19.18 19.83 18.22 18.73 31,085 -1.32(-6.60%)
Mar 04, 2020 18.80 20.19 18.26 20.05 52,074 +2.24(+12.56%)
Mar 03, 2020 19.13 20.53 17.19 17.82 42,715 -1.31(-6.87%)
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.