$9.01 -0.33 (%) Dx Dly EM Bull Shs - NYSEARCA

Feb. 5, 2016 | 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
2/5/20169.239.328.929.011,363,790
2/4/20169.369.699.189.342,422,480
2/3/20168.699.158.289.131,619,260
2/2/20168.868.908.368.421,338,050
2/1/20169.129.419.059.331,254,160
1/29/20169.169.629.159.582,459,630
1/28/20168.848.908.538.751,253,670
1/27/20168.448.718.198.351,600,310
1/26/20168.228.488.198.441,089,460
1/25/20168.388.468.088.091,434,920
1/22/20168.488.558.318.541,589,830
1/21/20167.638.047.497.731,262,310
1/20/20167.617.837.117.671,629,790
1/19/20168.458.488.018.181,303,740
1/15/20167.868.017.517.841,938,430
1/14/20168.598.998.418.901,928,810
1/13/20169.169.248.508.551,446,370
1/12/20168.989.108.678.851,597,960
1/11/20169.079.078.558.801,342,520
1/8/20169.289.388.798.811,596,310
1/7/20169.249.669.089.102,466,360
1/6/201610.0310.249.9110.021,509,970
1/5/201610.7210.7510.5810.65580,911
1/4/201610.6110.6410.3010.591,563,230
12/31/201511.6011.7511.5111.51753,050
12/30/201511.8311.8811.6011.60468,249
12/29/201512.2412.3312.1412.20641,523
12/28/201512.1212.1711.9912.13710,565
12/24/201512.3612.4712.3212.42455,291
12/23/201512.3112.5812.3112.561,129,090
12/22/201511.7612.0611.7312.02871,318
12/21/201511.8211.8611.5311.791,328,390
12/18/201511.6311.7311.4411.501,420,910
12/17/201512.1212.1611.6211.642,249,390
12/16/201511.7012.2711.5512.101,841,420
12/15/201511.3411.5511.3311.431,342,560
12/14/201510.7510.9410.4710.901,606,740
12/11/201510.6810.7110.3810.432,796,730
12/10/201511.5111.6511.3011.381,274,560
12/9/201511.7912.1511.5311.622,251,270
12/8/201511.5711.9311.4811.881,387,540
12/7/201512.6012.6012.2312.311,071,270
12/4/201512.4013.0112.3812.971,338,600
12/3/201513.0813.0912.5512.701,755,410
12/2/201513.1913.2212.7712.931,513,680
12/1/201513.2913.4613.2313.441,124,470
11/30/201512.9413.1512.8513.092,097,050
11/27/201513.4313.4313.0213.06768,554
11/25/201514.0314.0613.8113.991,125,490
11/24/201513.7814.3713.7614.311,447,140
11/23/201514.3014.3814.0514.101,077,700
11/20/201514.4614.7114.3714.461,806,910
11/19/201513.9814.1713.8914.101,194,180
11/18/201513.2313.7513.1913.691,023,700
11/17/201513.4613.5113.2013.281,778,600
11/16/201512.7813.4112.7013.411,765,620
11/13/201512.9312.9712.5412.641,798,470
11/12/201513.4213.7013.1813.211,134,820
11/11/201513.8513.8513.5413.611,367,700
11/10/201513.5113.6413.3613.551,169,240
11/9/201514.1714.3113.6213.701,861,280
11/6/201514.4414.8714.1914.821,511,570
11/5/201515.3615.6115.1715.44818,409
11/4/201516.0516.0715.2415.381,441,900
11/3/201515.0415.9415.0315.741,207,700
10/30/201514.5614.5714.3114.35641,514
10/29/201514.2214.4514.1714.281,132,960
10/28/201515.2915.5114.4214.691,715,580
10/26/201515.9015.9615.6615.71615,486
10/23/201516.2516.3315.9816.141,423,240
10/22/201515.4515.9915.4315.911,628,060
10/21/201515.3315.3814.9414.99835,921
10/20/201515.5515.7315.4415.64604,484
10/19/201515.6415.6815.4115.631,113,320
10/16/201515.9316.1615.6916.141,000,930
10/15/201515.7716.1415.5116.141,841,740
10/14/201515.0015.2214.8815.021,311,460
10/13/201514.8815.2914.6514.691,371,750
10/12/201515.8515.8815.3915.461,102,730
10/9/201516.1016.2115.5815.771,513,430
10/8/201514.8515.6914.8215.631,952,310
10/7/201515.0515.4114.8115.122,657,920
10/6/201513.9214.1213.7914.001,098,490
10/5/201513.6814.1113.6314.091,794,510
10/2/201512.0913.2511.9713.251,372,710
10/1/201512.3312.4211.9912.25985,867
9/30/201511.9612.1311.7612.081,752,900
9/29/201511.0411.2610.8811.131,535,400
9/28/201511.4111.4310.8510.931,394,710
9/25/201512.2712.2711.6511.711,729,220
9/24/201511.4111.9511.2111.791,390,870
9/23/201512.3612.4111.9211.92886,686
9/22/201512.4212.5812.2412.541,680,910
9/21/201513.3613.4413.1313.301,045,810
9/18/201513.7414.0213.1913.352,731,490
9/17/201513.9015.2113.8714.234,562,180
9/16/201513.9214.4013.8714.272,621,810
9/15/201512.8913.3812.8513.311,320,420
9/14/201512.8312.9512.6112.931,113,870
9/11/201512.6913.0012.6313.001,299,050
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center