$23.12 +0.33 (%) Direxion Trust Shs Direxion Daily Emerging Market Bull 3X Shares - NYSEARCA

Jul. 2, 2015 | 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
7/2/201523.1823.4823.0223.12848,315
7/1/201523.1723.2122.5922.791,344,450
6/30/201523.0023.0422.5722.781,937,430
6/29/201522.2722.5321.8121.821,563,890
6/26/201523.4723.7923.3423.41926,567
6/25/201524.4424.4524.0424.08826,558
6/24/201524.7824.9024.3424.36755,218
6/23/201524.4224.8924.4224.851,007,220
6/22/201524.3524.4024.0724.15962,617
6/19/201523.4423.6623.1823.211,134,360
6/18/201523.6724.0323.5623.791,702,740
6/17/201522.7323.5122.3523.151,134,740
6/16/201522.4622.8322.3322.76674,933
6/15/201522.6422.8122.4922.72766,481
6/12/201523.5323.5723.3023.50807,401
6/11/201523.6423.6923.3223.551,002,520
6/10/201523.4923.9323.4923.821,624,800
6/9/201523.0023.0622.8022.88768,026
6/8/201523.3923.4723.2223.26935,846
6/5/201523.0523.6422.9523.281,101,220
6/4/201524.0824.3323.5923.651,769,130
6/3/201524.8125.0124.5524.731,103,130
6/2/201524.7525.4424.7025.121,331,580
6/1/201525.1625.2024.6824.901,646,740
5/29/201525.7225.8125.0625.071,293,700
5/28/201525.7425.9625.4225.901,583,880
5/27/201526.3027.0126.1526.961,126,540
5/26/201527.7727.7726.6826.951,325,020
5/22/201528.4528.5128.1028.251,509,460
5/21/201527.7128.0727.5928.011,092,340
5/20/201528.1928.5427.9028.331,665,680
5/19/201528.4528.4828.2228.371,114,000
5/18/201528.6428.6728.2128.241,341,640
5/15/201528.4129.1428.2229.091,324,840
5/14/201528.2428.6128.1228.461,873,000
5/13/201528.2628.4227.6027.661,283,900
5/12/201527.1127.7127.0627.531,131,950
5/11/201528.5228.6427.7027.781,552,540
5/8/201528.4928.9728.2628.611,896,660
5/7/201527.1827.5727.0327.541,605,340
5/6/201528.8628.9227.5127.701,368,740
5/5/201529.2929.4028.7328.801,398,550
5/4/201529.2729.8429.2029.711,376,950
5/1/201529.1329.4528.6629.251,638,130
4/30/201529.3029.3428.6528.742,171,310
4/29/201530.2630.5329.8030.071,680,680
4/28/201531.1231.4130.8131.191,416,940
4/27/201531.0531.2730.8931.032,337,000
4/24/201530.7630.8230.5730.721,276,000
4/23/201529.4830.5829.4630.351,570,440
4/22/201529.3729.8129.1729.681,667,250
4/21/201529.0129.1828.7728.791,675,490
4/20/201528.3028.5528.2228.262,946,540
4/17/201528.0828.5427.8528.384,356,910
4/16/201529.5230.4729.3830.003,052,490
4/15/201528.6629.3028.5029.222,169,340
4/14/201528.5028.8428.1328.682,205,520
4/13/201528.9629.2628.2628.292,671,840
4/10/201528.3728.8128.3028.812,551,190
4/9/201528.3928.7828.1328.752,664,060
4/8/201528.0728.2227.4727.883,260,150
4/7/201526.5026.7326.2526.291,692,580
4/6/201526.4127.0826.3526.652,268,380
4/2/201525.1925.8525.0725.642,553,460
4/1/201524.2624.6624.1124.572,803,120
3/31/201523.4023.8023.2323.692,379,490
3/30/201523.3623.9923.3223.851,884,270
3/27/201522.3822.6222.2722.561,580,260
3/26/201522.7222.7622.1222.401,913,850
3/25/201524.1424.2122.9823.022,524,090
3/24/201523.9924.2023.9024.181,352,020
3/23/201523.8524.0123.5423.881,396,140
3/20/201523.3423.8323.2823.632,097,990
3/19/201523.2023.2422.4622.682,460,600
3/18/201522.1024.1021.9723.892,780,450
3/17/201521.6022.3021.5222.232,069,190
3/16/201521.4021.5721.2521.511,485,480
3/13/201521.0321.0620.3920.791,924,720
3/11/201521.0421.2920.9021.211,934,630
3/10/201521.1921.2220.6820.701,866,150
3/9/201522.3822.4522.1822.181,097,850
3/6/201522.9323.0622.2822.451,819,500
3/5/201523.7423.8623.2723.51815,757
3/4/201523.8223.8623.3023.651,109,580
3/3/201524.5724.6424.3924.42986,552
3/2/201524.9425.0424.7224.96794,236
2/27/201525.0125.5825.0125.061,099,900
2/26/201525.2325.3525.0625.17887,557
2/25/201525.0925.3525.0025.14994,129
2/24/201524.6625.5224.2825.301,276,440
2/23/201524.5424.6024.1024.28952,944
2/20/201524.2325.1124.1024.971,023,600
2/19/201524.2524.9024.1624.53745,201
2/18/201524.4724.9524.3124.82957,187
2/17/201524.8224.8824.2424.85825,541
2/13/201524.6225.0524.5925.031,655,210
2/12/201523.5124.3023.4424.222,285,580
2/11/201522.7022.9622.2822.782,237,140
2/10/201523.2223.3522.9823.261,756,150
2/9/201523.2923.6723.2923.461,264,360
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!