$61.12 -2.05 (%) Dx Dly EM Bull Shs -

Aug. 31, 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
8/31/201662.2062.3360.5061.121,012,950
8/30/201663.9264.5162.8563.17658,461
8/29/201662.3263.9162.1663.58744,447
8/26/201664.2566.2960.7062.221,614,740
8/25/201663.0963.9863.0163.93676,371
8/24/201662.9263.9862.5863.72795,238
8/23/201665.5966.0763.1063.25869,209
8/22/201664.7464.7663.4663.97838,666
8/19/201665.5166.8564.7566.73722,171
8/18/201667.1967.8266.7567.82572,816
8/17/201665.6566.5264.0766.081,233,520
8/16/201667.7867.7866.5967.20876,696
8/15/201667.6868.7167.5768.181,068,780
8/12/201666.3066.7465.3566.161,067,860
8/11/201665.0666.9564.9066.751,231,480
8/10/201665.4165.4263.8464.312,201,680
8/9/201663.8065.0963.8064.321,163,120
8/8/201663.0163.4362.7863.06960,536
8/5/201660.9461.9360.4961.781,190,420
8/4/201659.1560.4058.7859.711,130,260
8/3/201656.8158.7956.5358.731,168,270
8/2/201659.0459.5256.8558.091,573,740
8/1/201660.1860.4959.1759.361,153,500
7/29/201658.8059.9658.1059.771,524,040
7/28/201658.4658.8457.7458.77807,672
7/27/201658.5059.3457.1058.751,109,590
7/26/201657.8158.5357.5558.181,005,320
7/25/201657.9358.0356.7356.95677,421
7/22/201657.9858.6857.4458.61723,098
7/21/201657.5458.2756.9557.40905,686
7/20/201657.4558.3356.9957.98883,446
7/19/201657.4057.6356.5257.11901,126
7/18/201656.8058.9256.8058.801,059,220
7/15/201657.6557.7256.7157.36986,648
7/14/201657.1158.2056.8257.721,751,420
7/13/201655.7755.7954.3055.391,325,220
7/12/201655.4956.1355.0255.561,550,040
7/11/201653.2453.9253.1053.421,388,070
7/8/201650.4751.9450.2551.841,620,490
7/7/201649.8850.2848.3648.831,310,990
7/6/201647.5449.1646.8449.121,492,570
7/5/201650.7050.8649.3149.591,287,790
7/1/201652.4353.1952.2952.891,661,960
6/30/201650.6451.8749.9351.541,884,330
6/29/201649.0949.9648.8849.961,619,310
6/28/201645.7746.5645.3046.472,089,980
6/27/201643.8243.8241.3542.651,928,130
6/24/201645.0248.1244.0844.482,065,570
6/23/201652.6854.3452.0454.311,404,800
6/22/201651.2551.5950.4050.501,551,830
6/21/201649.7850.6949.0350.301,487,710
6/20/201649.3750.0549.0049.111,972,090
6/17/201646.5146.7445.6446.571,874,750
6/16/201644.2546.4143.4246.341,834,310
6/15/201646.7547.9546.3246.621,847,280
6/14/201645.4446.0944.2845.401,844,920
6/13/201645.9547.1745.6945.851,688,200
6/10/201648.6149.2647.4947.941,930,770
6/9/201651.4852.1451.2451.761,699,970
6/8/201653.5053.9153.0253.651,966,400
6/7/201652.0652.6551.9852.511,466,110
6/6/201650.1451.3649.9951.082,570,060
6/3/201649.0949.5948.0249.502,657,060
6/2/201646.1747.5245.9247.311,442,980
6/1/201645.8946.5345.4846.212,399,160
5/31/201646.5547.0645.9746.402,571,630
5/27/201646.7146.9745.7746.101,716,800
5/26/201646.3946.6145.4846.181,674,910
5/25/201644.9845.9044.9345.322,381,200
5/24/201643.1244.0242.9843.731,825,750
5/23/201642.4143.2242.3442.412,420,440
5/20/201642.5843.0642.4942.692,133,830
5/19/201641.5241.8740.7341.503,376,140
5/18/201643.0344.4441.9542.642,970,480
5/17/201644.2744.9143.6043.902,249,880
5/16/201644.3345.0044.2644.611,903,460
5/13/201644.2944.8942.7543.052,056,170
5/12/201646.6246.8444.9845.512,180,820
5/11/201646.0946.8045.5445.841,998,760
5/10/201645.1746.2545.1146.132,325,740
5/9/201645.1345.1843.3243.742,450,360
5/6/201644.7646.0244.6845.403,055,840
5/5/201646.6946.7444.8645.242,285,900
5/4/201646.7146.9545.2145.222,480,170
5/3/201648.9649.3047.5747.713,799,320
5/2/201652.4452.4551.2852.022,094,710
4/29/201652.6353.2751.1552.443,165,990
4/28/201653.1554.5652.7453.062,450,890
4/27/201653.1255.1052.7254.842,331,590
4/26/201653.3453.8952.9053.821,649,180
4/25/201653.0153.1051.9252.201,875,820
4/22/201653.4954.6453.0653.301,951,030
4/21/201655.4355.4353.8554.162,720,910
4/20/201655.3756.7154.6555.802,399,720
4/19/201655.8756.9755.5256.632,794,680
4/18/201652.8554.9452.3554.183,778,560
4/15/201654.1154.3853.4153.562,170,160
4/14/201654.9154.9954.1254.421,506,580
4/13/201654.9355.2254.2055.162,824,790
4/12/201650.5852.8549.9552.352,007,750
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center