$22.25 +0.45 (%) Direxion Trust Shs Direxion Daily Emerging Market Bull 3X Shares - NYSEARCA

Dec. 19, 2014 | 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
12/19/201421.9722.5521.9022.252,150,140
12/18/201421.9322.2621.3721.805,141,620
12/17/201419.8021.7019.8020.964,566,840
12/16/201419.0620.5318.8219.543,031,680
12/15/201420.6720.7719.3819.703,027,340
12/12/201421.4921.5020.5720.571,775,460
12/11/201421.9222.2621.5521.625,026,610
12/10/201423.0323.0422.1522.222,208,480
12/9/201423.1023.3022.8523.301,807,180
12/8/201424.5424.5723.8424.002,221,300
12/5/201424.8225.2424.6525.04993,896
12/4/201425.4125.4325.0325.141,084,520
12/3/201425.0525.3624.9925.051,296,360
12/2/201425.1425.1824.8124.872,764,440
12/1/201425.3725.4124.7824.901,643,260
11/28/201426.9626.9926.1926.25731,147
11/26/201427.5527.9727.5327.881,118,960
11/25/201427.6027.6226.8426.901,555,390
11/24/201427.7127.7127.3327.421,673,730
11/21/201427.6828.1427.2528.122,398,540
11/20/201425.7526.0225.6125.661,301,520
11/19/201425.6026.0925.2625.832,081,950
11/18/201425.5825.9025.5325.821,386,420
11/17/201425.5825.6025.2925.431,818,460
11/14/201425.5026.3125.4526.281,811,860
11/13/201426.2226.2325.4325.661,929,440
11/12/201426.0826.3925.7825.841,235,130
11/11/201425.8126.1425.7326.081,340,630
11/10/201426.6826.7526.0426.081,913,020
11/7/201425.6325.9825.5025.922,016,280
11/6/201426.1226.2625.3725.412,386,720
11/5/201426.4726.5125.9326.381,073,880
11/4/201427.0527.1526.5427.11712,616
11/3/201427.4727.4726.8127.021,667,240
10/31/201427.8028.0527.4227.732,006,870
10/30/201426.7427.6926.7427.401,128,870
10/29/201427.2227.4526.1326.601,023,580
10/28/201425.9126.7325.9026.511,597,600
10/27/201424.3625.1024.2225.071,146,700
10/24/201425.1425.9625.1125.612,426,270
10/23/201425.2625.5024.9725.162,224,710
10/22/201425.5525.6524.8325.081,790,110
10/21/201425.1225.9025.1025.612,154,540
10/20/201424.9725.3724.8325.271,781,680
10/17/201425.0425.5624.6625.032,116,920
10/16/201423.2025.0823.1824.262,615,890
10/15/201424.9125.2523.3224.942,943,850
10/14/201425.7026.4025.3425.891,225,260
10/13/201425.9826.5225.4325.441,530,830
10/10/201425.6325.8524.6524.691,548,820
10/9/201427.4527.5226.2026.421,781,520
10/8/201426.6827.9125.8327.741,378,300
10/7/201427.2527.3726.5726.59901,547
10/6/201427.8527.9327.2827.28950,327
10/3/201425.9326.4725.5526.281,286,850
10/2/201425.4326.1424.6025.612,729,190
10/1/201426.4426.4925.2025.241,834,210
9/30/201426.6527.0126.5126.88927,123
9/29/201426.5127.2726.4626.881,641,910
9/26/201428.3028.9128.2028.581,374,930
9/25/201428.8228.8528.0228.241,776,560
9/24/201429.5730.4029.1730.181,425,680
9/23/201429.2229.6628.8528.991,159,490
9/22/201430.0730.1429.0729.48758,351
9/19/201431.9231.9830.6430.921,247,850
9/18/201431.7931.9431.4531.62938,601
9/17/201432.4632.6231.4431.46848,349
9/16/201431.0233.0030.9932.371,698,540
9/15/201431.3831.4430.8831.171,213,390
9/12/201432.1032.1131.3331.681,329,180
9/11/201432.6732.8332.5232.671,110,880
9/10/201432.8533.5332.6133.381,056,070
9/9/201434.4434.6733.3533.76993,401
9/8/201435.9136.0434.8735.041,358,640
9/5/201435.6236.3735.3736.33989,430
9/4/201436.0436.3235.1835.441,526,980
9/3/201436.1536.2135.5535.751,379,670
9/2/201434.5334.5334.1434.391,087,700
8/29/201434.8234.9534.4134.54945,104
8/28/201434.4034.8134.2834.761,244,450
8/27/201435.4035.7835.2235.741,219,800
8/26/201434.8535.3034.7835.24896,819
8/25/201434.0934.6734.0134.64894,279
8/22/201434.2834.4233.4933.841,932,800
8/21/201434.3634.5434.0234.181,074,700
8/20/201434.3134.7734.1434.571,462,970
8/19/201434.4434.8534.3634.811,096,230
8/18/201433.9134.3133.6434.301,295,920
8/15/201433.8934.0832.8633.412,635,340
8/14/201433.6033.8333.4333.631,988,200
8/13/201433.7633.9833.2333.492,763,870
8/12/201432.4032.9932.3532.952,755,460
8/11/201432.0432.9332.0432.871,837,320
8/8/201431.1731.7830.8431.621,926,700
8/7/201431.3731.4530.4330.772,164,400
8/6/201431.2631.7031.0931.152,698,190
8/5/201432.3632.6231.5431.842,846,960
8/4/201432.9433.5732.5233.432,290,140
8/1/201432.2032.7131.5732.453,373,180
7/31/201432.5532.6831.5831.913,503,100
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center