Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

8.380 -0.260 (-3.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 8.600 8.640 8.330 8.380 60,535 -0.26(-3.01%)
Sep 19, 2024 8.660 8.780 8.430 8.640 156,336 +0.40(+4.85%)
Sep 18, 2024 8.220 8.560 8.150 8.240 71,439 +0.11(+1.35%)
Sep 17, 2024 8.250 8.360 8.100 8.130 23,179 +0.00(+0.00%)
Sep 16, 2024 8.160 8.290 8.070 8.130 34,243 +0.03(+0.37%)
Sep 13, 2024 7.800 8.100 7.795 8.100 76,511 +0.38(+4.92%)
Sep 12, 2024 7.600 7.810 7.480 7.720 16,611 +0.08(+1.05%)
Sep 11, 2024 7.530 7.700 7.305 7.640 46,637 -0.06(-0.78%)
Sep 10, 2024 7.770 7.770 7.430 7.700 25,435 -0.01(-0.13%)
Sep 09, 2024 7.710 7.930 7.640 7.710 66,249 +0.03(+0.39%)
Sep 06, 2024 8.010 8.090 7.560 7.680 45,547 -0.25(-3.15%)
Sep 05, 2024 8.200 8.250 7.852 7.930 36,195 -0.25(-3.06%)
Sep 04, 2024 7.940 8.180 7.820 8.180 23,069 +0.20(+2.51%)
Sep 03, 2024 8.300 8.430 7.923 7.980 58,747 -0.46(-5.45%)
Aug 30, 2024 8.360 8.440 8.200 8.440 21,619 +0.14(+1.69%)
Aug 29, 2024 8.190 8.500 8.120 8.300 46,738 +0.11(+1.34%)
Aug 28, 2024 8.200 8.320 8.050 8.190 39,001 -0.09(-1.09%)
Aug 27, 2024 8.420 8.420 8.140 8.280 80,946 -0.07(-0.84%)
Aug 26, 2024 8.240 8.490 8.200 8.350 158,326 +0.22(+2.71%)
Aug 23, 2024 7.890 8.160 7.860 8.130 44,253 +0.26(+3.30%)
Aug 22, 2024 8.080 8.130 7.800 7.870 50,571 -0.19(-2.36%)
Aug 21, 2024 7.880 8.080 7.840 8.060 17,511 +0.20(+2.54%)
Aug 20, 2024 7.940 7.980 7.720 7.860 46,947 -0.02(-0.25%)
Aug 19, 2024 7.510 7.900 7.510 7.880 83,930 +0.31(+4.10%)
Aug 16, 2024 7.610 7.760 7.550 7.570 49,207 -0.10(-1.30%)
Aug 15, 2024 7.400 7.680 7.400 7.670 58,115 +0.49(+6.82%)
Aug 14, 2024 7.330 7.330 7.120 7.180 39,294 -0.11(-1.51%)
Aug 13, 2024 6.990 7.380 6.950 7.290 50,232 +0.36(+5.19%)
Aug 12, 2024 6.940 6.950 6.770 6.930 102,744 -0.13(-1.84%)
Aug 09, 2024 7.300 7.410 6.820 7.060 350,237 -0.22(-3.02%)
Aug 08, 2024 7.240 7.330 7.140 7.280 68,373 +0.37(+5.35%)
Aug 07, 2024 7.130 7.220 6.730 6.910 97,712 -0.14(-1.99%)
Aug 06, 2024 7.290 7.290 6.970 7.050 66,071 +0.05(+0.71%)
Aug 05, 2024 6.490 7.130 6.200 7.000 89,091 -0.40(-5.41%)
Aug 02, 2024 7.350 7.420 7.030 7.400 122,222 -0.36(-4.64%)
Aug 01, 2024 7.940 8.040 7.570 7.760 93,161 -0.04(-0.51%)
Jul 31, 2024 7.720 8.150 7.630 7.800 128,802 +0.17(+2.23%)
Jul 30, 2024 7.790 7.920 7.425 7.630 116,130 -0.05(-0.65%)
Jul 29, 2024 7.940 7.940 7.610 7.680 88,211 -0.16(-2.04%)
Jul 26, 2024 7.770 7.950 7.620 7.840 160,130 +0.30(+3.98%)
Jul 25, 2024 7.380 7.780 7.380 7.540 204,928 +0.18(+2.45%)
Jul 24, 2024 7.290 7.500 7.240 7.360 107,035 +0.06(+0.82%)
Jul 23, 2024 7.280 7.420 7.230 7.300 47,249 +0.06(+0.83%)
Jul 22, 2024 7.060 7.290 6.890 7.240 59,258 +0.26(+3.72%)
Jul 19, 2024 6.950 7.050 6.910 6.980 46,615 +0.05(+0.72%)
Jul 18, 2024 7.220 7.500 6.860 6.930 114,463 -0.31(-4.28%)
Jul 17, 2024 7.200 7.539 7.140 7.240 237,888 -0.21(-2.82%)
Jul 16, 2024 7.250 7.520 7.220 7.450 153,700 +0.37(+5.23%)
Jul 15, 2024 7.150 7.180 7.000 7.080 67,794 +0.05(+0.71%)
Jul 12, 2024 7.140 7.350 7.030 7.030 229,008 +0.04(+0.57%)
Jul 11, 2024 6.590 7.040 6.590 6.990 219,488 +0.55(+8.54%)
Jul 10, 2024 6.290 6.460 6.270 6.440 66,731 +0.19(+3.04%)
Jul 09, 2024 6.050 6.290 6.045 6.250 59,362 +0.18(+2.97%)
Jul 08, 2024 6.050 6.160 5.970 6.070 37,353 +0.07(+1.17%)
Jul 05, 2024 5.940 6.000 5.760 6.000 46,813 +0.06(+1.01%)
Jul 03, 2024 5.950 6.070 5.870 5.940 50,027 -0.02(-0.34%)
Jul 02, 2024 6.230 6.230 5.940 5.960 107,554 -0.31(-4.94%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.