$18.41 +0.54 (%) Direxion Trust Shs Direxion Daily Emerging Market Bull 3X Shares - NYSEARCA

Jul. 31, 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
7/31/201518.3518.6218.2118.411,651,650
7/30/201517.8117.9317.5217.871,236,670
7/29/201518.0018.6117.8818.422,108,310
7/28/201517.7617.9217.4217.891,720,330
7/27/201517.4517.6617.2217.363,253,710
7/24/201518.7418.7718.1118.411,748,000
7/23/201519.7619.8219.1719.221,141,040
7/22/201520.1520.1819.7419.831,537,110
7/21/201520.8920.9920.6520.69900,323
7/20/201520.4820.7820.2120.641,306,130
7/17/201521.2621.2620.9621.081,435,730
7/16/201521.0921.2420.9221.161,043,790
7/15/201520.7320.7720.3420.421,409,290
7/14/201520.7121.1620.6621.131,035,630
7/13/201521.0021.1520.8521.031,628,620
7/10/201520.5920.7920.2120.592,947,160
7/9/201519.7619.9018.9519.151,117,680
7/8/201518.6018.8418.1018.142,925,050
7/7/201519.9620.3019.0820.183,694,400
7/6/201521.2821.6220.8921.122,221,160
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
  • Showing 1-100 of 1,254 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!