Direxion Trust Shs Direxion Daily Emerging Market Bull 3X Shares $34.54

down -0.22


29/8/2014 04:00 PM  |  NYSEARCA : EDC
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDC historical data

Date Open High Low Close Volume
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
7/30/201434.6734.7433.2533.732,742,940
7/29/201434.9534.9534.1534.192,004,750
7/28/201434.2834.8934.1034.881,657,590
7/25/201434.0534.2633.8234.111,238,890
7/24/201434.2834.6634.1634.521,033,280
7/23/201434.2334.2633.9034.081,489,010
7/22/201434.2034.2833.9834.052,167,950
7/21/201432.2633.2732.2333.081,594,050
7/18/201432.6232.9832.3032.742,880,710
7/17/201432.4332.6631.1531.363,090,300
7/16/201433.4333.5333.0533.21812,951
7/15/201433.0733.1832.4632.911,639,890
7/14/201432.8033.0232.6632.98960,975
7/11/201431.9732.4231.9032.24978,236
7/10/201431.4732.3931.2232.371,494,580
7/9/201432.3433.0032.3132.91918,732
7/8/201432.7332.7932.1532.391,098,040
7/7/201432.6832.8632.4632.831,647,840
7/3/201432.1032.9332.0132.80926,737
7/2/201432.1132.3432.0832.281,187,660
7/1/201431.5231.8231.5231.731,721,410
6/30/201431.1431.2530.8230.901,461,600
6/27/201430.9131.2030.6331.181,136,410
6/26/201431.0731.0730.6030.941,458,450
6/25/201430.7030.8830.3930.801,649,580
6/24/201430.9031.5430.4530.631,984,560
6/20/201430.7130.9130.5230.861,083,910
6/19/201431.2531.4630.6731.062,296,730
6/18/201430.3931.6530.0931.612,206,320
6/17/201430.4830.6330.2130.581,311,500
6/16/201430.7630.8030.3030.551,169,000
6/13/201430.6631.0730.4530.94971,871
6/12/201431.5431.6230.6530.951,624,940
6/11/201431.1531.5831.1531.391,450,100
6/10/201431.3131.7931.2431.711,585,740
6/9/201430.8431.3630.8031.231,632,640
6/6/201430.7231.1230.5930.851,636,540
6/5/201429.9030.1429.5429.981,612,880
6/4/201428.9829.2528.8529.12842,153
6/3/201429.2329.8329.1529.591,045,800
6/2/201429.2329.3929.0629.141,171,140
5/30/201429.5829.6128.6628.832,180,630
5/29/201430.0030.2029.8330.04879,077
5/28/201429.7630.0229.4829.781,217,180
5/27/201429.7029.8729.0329.391,267,460
5/23/201430.1130.4030.0730.121,700,570
5/22/201430.0430.2729.9130.211,604,130
5/21/201429.4729.6829.3829.612,014,880
5/20/201429.4129.5828.7529.001,781,150
5/19/201429.5229.8429.5029.691,296,730
5/16/201429.2829.8229.0629.662,092,480
5/15/201429.3129.3128.2828.622,417,520
5/13/201428.6029.1628.5028.812,275,520
5/12/201428.3228.5427.9928.491,761,100
5/8/201427.6927.9327.2627.262,908,080
5/7/201426.7627.4726.6627.412,388,040
5/6/201426.7127.4826.7027.022,249,200
5/5/201426.5526.7226.3026.681,634,700
5/2/201426.5327.3426.4527.073,275,120
5/1/201426.5026.8726.1126.691,704,870
4/30/201426.1126.5926.0426.552,228,630
4/29/201426.5027.0526.4526.723,892,860
4/28/201425.7126.2625.3625.983,455,180
4/25/201425.6625.7325.0925.622,743,120
4/24/201426.6826.7326.0326.732,025,110
4/23/201426.8126.8826.1826.651,955,840
4/22/201427.4927.6527.1927.212,072,530
4/21/201427.7927.8527.2327.481,473,460
4/17/201427.2528.2427.0727.953,499,100
4/16/201426.6027.2926.4327.232,689,460
4/15/201426.9527.0225.2226.278,902,120
4/14/201427.8627.9327.0527.514,341,060
4/11/201427.1127.7727.0427.647,057,720
4/10/201428.5528.8527.5627.676,509,870
4/9/201428.0928.9327.4628.565,844,700
4/8/201428.1428.5127.6727.884,264,230
4/7/201426.7327.2326.5426.985,769,980
4/4/201427.7128.2826.5526.645,161,990
Trading Center