$25.08 -0.53 (%) Direxion Trust Shs Direxion Daily Emerging Market Bull 3X Shares - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDC historical data

Date Open High Low Close Volume
10/21/201425.1225.9025.1025.612,154,540
10/20/201424.9725.3724.8325.271,781,680
10/17/201425.0425.5624.6625.032,116,920
10/16/201423.2025.0823.1824.262,615,890
10/15/201424.9125.2523.3224.942,943,850
10/14/201425.7026.4025.3425.891,225,260
10/13/201425.9826.5225.4325.441,530,830
10/10/201425.6325.8524.6524.691,548,820
10/9/201427.4527.5226.2026.421,781,520
10/8/201426.6827.9125.8327.741,378,300
10/7/201427.2527.3726.5726.59901,547
10/6/201427.8527.9327.2827.28950,327
10/3/201425.9326.4725.5526.281,286,850
10/2/201425.4326.1424.6025.612,729,190
10/1/201426.4426.4925.2025.241,834,210
9/30/201426.6527.0126.5126.88927,123
9/29/201426.5127.2726.4626.881,641,910
9/26/201428.3028.9128.2028.581,374,930
9/25/201428.8228.8528.0228.241,776,560
9/24/201429.5730.4029.1730.181,425,680
9/23/201429.2229.6628.8528.991,159,490
9/22/201430.0730.1429.0729.48758,351
9/19/201431.9231.9830.6430.921,247,850
9/18/201431.7931.9431.4531.62938,601
9/17/201432.4632.6231.4431.46848,349
9/16/201431.0233.0030.9932.371,698,540
9/15/201431.3831.4430.8831.171,213,390
9/12/201432.1032.1131.3331.681,329,180
9/11/201432.6732.8332.5232.671,110,880
9/10/201432.8533.5332.6133.381,056,070
9/9/201434.4434.6733.3533.76993,401
9/8/201435.9136.0434.8735.041,358,640
9/5/201435.6236.3735.3736.33989,430
9/4/201436.0436.3235.1835.441,526,980
9/3/201436.1536.2135.5535.751,379,670
9/2/201434.5334.5334.1434.391,087,700
8/29/201434.8234.9534.4134.54945,104
8/28/201434.4034.8134.2834.761,244,450
8/27/201435.4035.7835.2235.741,219,800
8/26/201434.8535.3034.7835.24896,819
8/25/201434.0934.6734.0134.64894,279
8/22/201434.2834.4233.4933.841,932,800
8/21/201434.3634.5434.0234.181,074,700
8/20/201434.3134.7734.1434.571,462,970
8/19/201434.4434.8534.3634.811,096,230
8/18/201433.9134.3133.6434.301,295,920
8/15/201433.8934.0832.8633.412,635,340
8/14/201433.6033.8333.4333.631,988,200
8/13/201433.7633.9833.2333.492,763,870
8/12/201432.4032.9932.3532.952,755,460
8/11/201432.0432.9332.0432.871,837,320
8/8/201431.1731.7830.8431.621,926,700
8/7/201431.3731.4530.4330.772,164,400
8/6/201431.2631.7031.0931.152,698,190
8/5/201432.3632.6231.5431.842,846,960
8/4/201432.9433.5732.5233.432,290,140
8/1/201432.2032.7131.5732.453,373,180
7/31/201432.5532.6831.5831.913,503,100
7/30/201434.6734.7433.2533.732,742,940
7/29/201434.9534.9534.1534.192,004,750
7/28/201434.2834.8934.1034.881,657,590
7/25/201434.0534.2633.8234.111,238,890
7/24/201434.2834.6634.1634.521,033,280
7/23/201434.2334.2633.9034.081,489,010
7/22/201434.2034.2833.9834.052,167,950
7/21/201432.2633.2732.2333.081,594,050
7/18/201432.6232.9832.3032.742,880,710
7/17/201432.4332.6631.1531.363,090,300
7/16/201433.4333.5333.0533.21812,951
7/15/201433.0733.1832.4632.911,639,890
7/14/201432.8033.0232.6632.98960,975
7/11/201431.9732.4231.9032.24978,236
7/10/201431.4732.3931.2232.371,494,580
7/9/201432.3433.0032.3132.91918,732
7/8/201432.7332.7932.1532.391,098,040
7/7/201432.6832.8632.4632.831,647,840
7/3/201432.1032.9332.0132.80926,737
7/2/201432.1132.3432.0832.281,187,660
7/1/201431.5231.8231.5231.731,721,410
6/30/201431.1431.2530.8230.901,461,600
6/27/201430.9131.2030.6331.181,136,410
6/26/201431.0731.0730.6030.941,458,450
6/25/201430.7030.8830.3930.801,649,580
6/24/201430.9031.5430.4530.631,984,560
6/20/201430.7130.9130.5230.861,083,910
6/19/201431.2531.4630.6731.062,296,730
6/18/201430.3931.6530.0931.612,206,320
6/17/201430.4830.6330.2130.581,311,500
6/16/201430.7630.8030.3030.551,169,000
6/13/201430.6631.0730.4530.94971,871
6/12/201431.5431.6230.6530.951,624,940
6/11/201431.1531.5831.1531.391,450,100
6/10/201431.3131.7931.2431.711,585,740
6/9/201430.8431.3630.8031.231,632,640
6/6/201430.7231.1230.5930.851,636,540
6/5/201429.9030.1429.5429.981,612,880
6/4/201428.9829.2528.8529.12842,153
6/3/201429.2329.8329.1529.591,045,800
6/2/201429.2329.3929.0629.141,171,140
5/30/201429.5829.6128.6628.832,180,630
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center