$56.76 +2.63 (%) Dx Dly EM Bull Shs -

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDC historical data

Date Open High Low Close Volume
12/6/201653.8254.1453.3654.13544,499
12/5/201652.7053.3652.6853.18688,536
12/2/201651.8252.7251.7152.00679,042
12/1/201653.2453.5851.7952.14919,902
11/30/201654.2154.3653.6653.871,277,580
11/29/201652.6953.9252.5553.51546,152
11/28/201653.1553.8453.0353.27590,661
11/25/201652.7252.8652.3952.63318,638
11/23/201651.3152.1050.9751.89989,216
11/21/201651.1751.6950.8551.21501,765
11/18/201650.8351.1049.7349.93640,461
11/17/201650.7651.6850.2350.491,146,700
11/16/201649.6950.6849.4650.26615,064
11/15/201649.8851.8349.7651.60934,840
11/14/201648.7549.5247.4948.701,096,550
11/11/201649.7051.0247.8449.771,549,780
11/10/201656.1856.7151.9452.811,119,380
11/9/201658.0659.8757.0057.711,331,830
11/8/201661.8764.9461.4063.95717,897
11/7/201660.6762.9160.4762.67919,634
11/4/201657.0157.7756.3856.63549,187
11/3/201659.0859.5757.7858.36519,030
11/2/201660.4460.8458.0858.86802,274
11/1/201663.2763.3359.6261.021,008,100
10/31/201662.2663.2162.1462.65669,238
10/28/201662.5163.2960.6661.56625,645
10/27/201664.1164.1162.1762.27416,275
10/26/201663.8064.8663.3463.95406,776
10/25/201665.7066.4065.3965.98259,613
10/24/201666.5366.7265.3365.73287,502
10/21/201663.8665.1563.6565.01240,615
10/20/201664.9465.8864.3465.01316,603
10/19/201665.3566.0164.6965.66345,730
10/18/201664.3464.7963.7464.53544,945
10/17/201661.1761.8861.0261.25249,490
10/14/201662.7863.0761.1161.40498,862
10/13/201660.0361.8558.9661.19626,007
10/12/201662.5563.5362.0062.90356,325
10/11/201664.4164.4162.2563.19976,529
10/10/201667.0468.3666.8067.90404,496
10/7/201667.0167.1264.2565.81464,007
10/6/201665.4166.8165.0066.74377,122
10/5/201665.7466.7665.1066.51553,960
10/4/201665.9766.4863.1363.70519,702
10/3/201664.9966.3264.2566.05472,918
9/30/201664.5465.3263.7664.79684,288
9/29/201666.3266.7863.2463.80976,232
9/28/201665.9067.4664.1267.33767,269
9/27/201664.1765.5263.4565.51633,772
9/26/201663.8864.4162.8962.98557,061
9/23/201666.6167.2565.6665.69578,725
9/22/201668.8069.4067.6568.47659,948
9/21/201663.5167.2363.0567.02964,417
9/20/201663.0763.0861.7561.80475,504
9/19/201662.6363.1861.4661.68545,640
9/16/201659.9960.5258.6060.21768,298
9/15/201659.9161.9759.0561.58855,160
9/14/201658.6260.4058.4658.60940,990
9/13/201659.9660.6357.1658.141,320,790
9/12/201659.0063.4058.6662.86673,647
9/9/201665.2065.2361.5061.591,337,040
9/8/201669.0769.6267.9968.44747,739
9/7/201669.7869.7868.5769.05924,550
9/6/201668.0369.7767.6669.591,295,340
9/2/201665.0065.5664.1765.37902,411
9/1/201661.2262.4060.7962.38812,985
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
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center